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

Steelcase Inc (NY: SCS )

11.83 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 28, 2010 5.223 5.353 5.185 5.223 952,316 -0.08(-1.53%)
May 27, 2010 5.191 5.313 5.173 5.304 1,485,225 +0.21(+4.03%)
May 26, 2010 5.098 5.229 5.054 5.098 4,154 +0.06(+1.24%)
May 25, 2010 4.743 5.048 4.618 5.036 1,730,768 +0.14(+2.93%)
May 24, 2010 5.067 5.110 4.874 4.892 569,143 -0.17(-3.33%)
May 21, 2010 4.780 5.104 4.774 5.061 1,600,327 +0.19(+3.84%)
May 20, 2010 4.836 4.948 4.811 4.874 1,908,927 -0.04(-0.76%)
May 19, 2010 5.160 5.185 4.861 4.911 913,464 -0.26(-5.06%)
May 18, 2010 5.179 5.304 5.104 5.173 2,594,730 +0.09(+1.72%)
May 17, 2010 4.961 5.110 4.942 5.085 1,204,941 +0.14(+2.77%)
May 14, 2010 4.948 5.004 4.855 4.948 1,211,399 -0.08(-1.61%)
May 13, 2010 5.017 5.123 4.986 5.029 906,332 -0.02(-0.37%)
May 12, 2010 4.855 5.104 4.855 5.048 1,174,505 +0.20(+4.11%)
May 11, 2010 4.892 4.942 4.842 4.849 1,095,538 +0.09(+1.97%)
May 10, 2010 4.799 4.805 4.743 4.755 1,403,848 +0.21(+4.52%)
May 07, 2010 4.612 4.655 4.431 4.549 1,859,721 -0.12(-2.54%)
May 06, 2010 4.817 4.948 4.300 4.668 1,643,179 -0.16(-3.35%)
May 05, 2010 4.855 4.905 4.814 4.830 1,171,978 -0.09(-1.77%)
May 04, 2010 5.061 5.061 4.867 4.917 1,866,253 -0.21(-4.01%)
May 03, 2010 5.142 5.148 5.017 5.123 1,069,611 +0.01(+0.12%)
Apr 30, 2010 5.285 5.341 5.104 5.117 1,428,063 -0.16(-3.07%)
Apr 29, 2010 5.216 5.304 5.154 5.279 1,385,837 +0.12(+2.29%)
Apr 28, 2010 5.260 5.316 5.142 5.160 1,977,443 -0.03(-0.60%)
Apr 27, 2010 5.360 5.378 5.135 5.191 1,803,061 -0.17(-3.25%)
Apr 26, 2010 5.653 5.671 5.347 5.366 1,653,987 -0.26(-4.65%)
Apr 23, 2010 5.846 5.846 5.559 5.628 2,375,134 -0.18(-3.11%)
Apr 22, 2010 5.254 5.902 5.241 5.808 5,909,436 +0.46(+8.62%)
Apr 21, 2010 4.998 5.459 4.986 5.347 4,611,367 +0.36(+7.12%)
Apr 20, 2010 4.537 5.023 4.506 4.992 2,471,501 +0.48(+10.64%)
Apr 19, 2010 4.425 4.568 4.419 4.512 3,232,436 +0.06(+1.40%)
Apr 16, 2010 4.487 4.525 4.394 4.450 1,779,040 -0.10(-2.19%)
Apr 15, 2010 4.456 4.655 4.437 4.549 2,093,128 +0.07(+1.67%)
Apr 14, 2010 4.406 4.493 4.381 4.475 616,594 +0.11(+2.57%)
Apr 13, 2010 4.338 4.400 4.300 4.362 974,389 +0.02(+0.57%)
Apr 12, 2010 4.338 4.356 4.250 4.338 1,074,719 +0.01(+0.14%)
Apr 09, 2010 4.238 4.362 4.188 4.331 1,980,164 +0.12(+2.81%)
Apr 08, 2010 4.113 4.257 4.095 4.213 1,554,589 +0.08(+1.96%)
Apr 07, 2010 4.032 4.138 4.032 4.132 947,477 +0.08(+2.00%)
Apr 06, 2010 4.063 4.063 4.014 4.051 658,911 +0.01(+0.15%)
Apr 05, 2010 4.001 4.057 3.977 4.045 603,509 +0.03(+0.77%)
Apr 01, 2010 4.038 4.014 4.014 4.014 642,232 +0.01(+0.15%)
Mar 31, 2010 4.069 4.069 3.995 4.008 842,475 -0.05(-1.22%)
Mar 30, 2010 4.051 4.069 3.983 4.057 1,136,234 +0.01(+0.15%)
Mar 29, 2010 4.014 4.051 3.964 4.051 1,115,651 +0.06(+1.40%)
Mar 26, 2010 4.063 4.063 3.952 3.995 1,106,371 -0.04(-0.92%)
Mar 25, 2010 4.094 4.181 4.020 4.032 1,493,092 -0.07(-1.66%)
Mar 24, 2010 4.131 4.138 4.037 4.100 1,876,764 -0.02(-0.45%)
Mar 23, 2010 3.964 4.193 3.933 4.119 3,899,976 -0.35(-7.77%)
Mar 22, 2010 4.423 4.494 4.398 4.466 1,179,035 +0.01(+0.14%)
Mar 19, 2010 4.534 4.559 4.385 4.460 1,273,085 -0.04(-0.96%)
Mar 18, 2010 4.627 4.664 4.497 4.503 994,478 -0.07(-1.62%)
Mar 17, 2010 4.577 4.621 4.546 4.577 734,567 +0.01(+0.27%)
Mar 16, 2010 4.515 4.670 4.454 4.565 2,371,614 +0.20(+4.54%)
Mar 15, 2010 4.354 4.373 4.354 4.367 557,431 -0.03(-0.70%)
Mar 12, 2010 4.454 4.472 4.379 4.398 814,415 -0.04(-0.98%)
Mar 11, 2010 4.447 4.503 4.373 4.441 621,082 +0.00(+0.00%)
Mar 10, 2010 4.336 4.466 4.330 4.441 1,106,247 +0.09(+1.99%)
Mar 09, 2010 4.367 4.398 4.323 4.354 476,543 -0.04(-0.85%)
Mar 08, 2010 4.416 4.454 4.367 4.392 632,534 -0.03(-0.70%)
Mar 05, 2010 4.330 4.435 4.280 4.423 745,355 +0.10(+2.29%)
Mar 04, 2010 4.274 4.330 4.249 4.323 355,205 +0.07(+1.60%)
Mar 03, 2010 4.224 4.323 4.181 4.255 412,920 +0.06(+1.33%)
Mar 02, 2010 4.175 4.206 4.107 4.200 725,391 +0.03(+0.74%)
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.