Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 2.818 2.914 2.806 2.908 924,405 +0.07(+2.33%)
May 28, 2009 2.860 2.866 2.728 2.842 596,166 +0.01(+0.43%)
May 27, 2009 2.896 2.926 2.830 2.830 815,648 -0.12(-4.08%)
May 26, 2009 2.878 2.993 2.824 2.950 631,229 +0.07(+2.51%)
May 22, 2009 2.920 2.938 2.833 2.878 469,290 -0.04(-1.24%)
May 21, 2009 2.920 2.944 2.866 2.914 503,970 -0.04(-1.43%)
May 20, 2009 2.981 3.095 2.932 2.957 682,604 -0.01(-0.41%)
May 19, 2009 2.866 3.011 2.817 2.969 1,853,461 +0.10(+3.57%)
May 18, 2009 2.770 2.896 2.770 2.866 946,878 +0.11(+3.93%)
May 15, 2009 2.776 2.806 2.728 2.758 1,010,602 -0.02(-0.87%)
May 14, 2009 2.674 2.845 2.655 2.782 1,180,398 +0.09(+3.36%)
May 13, 2009 2.674 2.770 2.655 2.692 1,643,129 -0.04(-1.32%)
May 12, 2009 2.776 2.836 2.674 2.728 1,442,229 -0.06(-2.16%)
May 11, 2009 2.878 2.878 2.758 2.788 1,411,812 -0.09(-3.14%)
May 08, 2009 2.830 2.944 2.812 2.878 866,689 +0.02(+0.84%)
May 07, 2009 2.932 2.987 2.818 2.854 639,519 -0.05(-1.66%)
May 06, 2009 2.854 2.932 2.836 2.902 1,809,086 +0.05(+1.69%)
May 05, 2009 2.818 2.896 2.812 2.854 1,446,480 +0.04(+1.50%)
May 04, 2009 2.746 2.859 2.746 2.812 1,403,558 +0.04(+1.52%)
May 01, 2009 2.704 2.896 2.704 2.770 808,847 +0.04(+1.55%)
Apr 30, 2009 2.800 2.836 2.704 2.728 1,845,659 -0.01(-0.44%)
Apr 29, 2009 2.680 2.818 2.625 2.740 1,462,757 +0.02(+0.89%)
Apr 28, 2009 2.637 2.794 2.571 2.716 1,581,608 +0.09(+3.44%)
Apr 27, 2009 2.692 2.692 2.433 2.625 2,299,571 -0.04(-1.36%)
Apr 24, 2009 2.571 2.794 2.547 2.661 2,070,431 +0.11(+4.49%)
Apr 23, 2009 2.595 2.625 2.511 2.547 1,705,420 +0.02(+0.71%)
Apr 22, 2009 2.565 2.692 2.499 2.529 2,911,081 -0.03(-1.18%)
Apr 21, 2009 2.487 2.631 2.487 2.559 2,038,297 +0.10(+3.91%)
Apr 20, 2009 2.553 2.583 2.409 2.463 905,127 -0.12(-4.66%)
Apr 17, 2009 2.451 2.583 2.433 2.583 2,133,901 +0.16(+6.45%)
Apr 16, 2009 2.541 2.577 2.427 2.427 1,806,150 -0.11(-4.50%)
Apr 15, 2009 2.583 2.592 2.523 2.541 1,022,905 -0.02(-0.71%)
Apr 14, 2009 2.625 2.637 2.517 2.559 853,866 -0.07(-2.52%)
Apr 13, 2009 2.914 2.914 2.619 2.625 865,080 -0.30(-10.29%)
Apr 09, 2009 2.920 2.981 2.878 2.926 578,104 +0.06(+2.10%)
Apr 08, 2009 2.824 2.866 2.758 2.866 494,658 +0.02(+0.85%)
Apr 07, 2009 2.932 2.981 2.812 2.842 447,309 -0.15(-5.03%)
Apr 06, 2009 3.017 3.035 2.812 2.993 645,483 -0.11(-3.50%)
Apr 03, 2009 3.047 3.300 3.041 3.101 606,883 +0.05(+1.78%)
Apr 02, 2009 2.981 3.149 2.896 3.047 670,227 +0.11(+3.90%)
Apr 01, 2009 2.921 3.021 2.844 2.932 761,736 -0.04(-1.20%)
Mar 31, 2009 2.962 3.140 2.861 2.968 1,043,157 -0.05(-1.57%)
Mar 30, 2009 3.282 3.282 2.986 3.015 749,807 -0.45(-12.99%)
Mar 26, 2009 3.146 3.477 3.146 3.466 485,738 +0.32(+10.17%)
Mar 25, 2009 3.187 3.288 3.004 3.146 596,091 +0.02(+0.57%)
Mar 24, 2009 3.116 3.258 3.098 3.128 490,412 -0.01(-0.19%)
Mar 23, 2009 2.998 3.158 2.992 3.134 806,054 +0.18(+6.01%)
Mar 20, 2009 2.974 2.980 2.784 2.956 889,130 +0.03(+1.01%)
Mar 19, 2009 2.938 2.956 2.832 2.926 414,865 +0.07(+2.28%)
Mar 18, 2009 2.755 2.968 2.684 2.861 602,017 +0.14(+5.00%)
Mar 17, 2009 2.731 2.767 2.636 2.725 1,028,908 -0.03(-1.08%)
Mar 16, 2009 2.838 2.873 2.719 2.755 386,077 -0.02(-0.85%)
Mar 13, 2009 2.820 2.861 2.743 2.778 0 -0.01(-0.42%)
Mar 12, 2009 2.494 2.820 2.417 2.790 740,834 +0.27(+10.56%)
Mar 11, 2009 2.423 2.553 2.381 2.524 651,284 +0.11(+4.67%)
Mar 10, 2009 2.293 2.435 2.251 2.411 877,072 +0.15(+6.54%)
Mar 09, 2009 2.251 2.370 2.227 2.263 844,780 -0.04(-1.80%)
Mar 06, 2009 2.281 2.364 1.795 2.304 0 +0.05(+2.10%)
Mar 05, 2009 2.364 2.364 2.245 2.257 1,649,133 -0.11(-4.75%)
Mar 04, 2009 2.399 2.482 2.257 2.370 1,505,165 +0.07(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.