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

Steelcase Inc (NY: SCS )

11.84 -0.15 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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 (%)
Jun 30, 2009 3.611 3.667 3.562 3.605 1,327,208 +0.00(+0.00%)
Jun 29, 2009 3.698 3.766 3.568 3.605 1,846,192 -0.12(-3.32%)
Jun 26, 2009 3.289 3.921 3.270 3.729 11,972,547 +0.45(+13.80%)
Jun 25, 2009 3.215 3.301 3.184 3.277 1,880,944 +0.02(+0.57%)
Jun 24, 2009 3.345 3.438 3.246 3.258 2,395,057 -0.04(-1.31%)
Jun 23, 2009 3.345 3.617 3.202 3.301 2,238,180 +0.17(+5.34%)
Jun 22, 2009 3.097 3.171 3.097 3.134 786,463 +0.00(+0.00%)
Jun 19, 2009 3.221 3.221 3.122 3.134 466,551 -0.02(-0.78%)
Jun 18, 2009 3.159 3.178 3.116 3.159 487,524 -0.04(-1.16%)
Jun 17, 2009 3.208 3.227 3.103 3.196 1,014,712 +0.00(+0.00%)
Jun 16, 2009 3.270 3.357 3.190 3.196 835,983 -0.09(-2.64%)
Jun 15, 2009 3.388 3.388 3.258 3.283 1,073,630 -0.17(-4.85%)
Jun 12, 2009 3.493 3.531 3.382 3.450 745,901 -0.07(-2.11%)
Jun 11, 2009 3.456 3.537 3.456 3.524 693,165 +0.07(+1.97%)
Jun 10, 2009 3.357 3.456 3.264 3.456 893,907 +0.12(+3.52%)
Jun 09, 2009 3.345 3.401 3.308 3.339 439,317 +0.02(+0.75%)
Jun 08, 2009 3.345 3.351 3.277 3.314 554,915 -0.06(-1.83%)
Jun 05, 2009 3.345 3.401 3.239 3.376 666,024 +0.07(+2.25%)
Jun 04, 2009 3.233 3.305 3.109 3.301 1,021,307 +0.15(+4.71%)
Jun 03, 2009 3.085 3.153 3.066 3.153 567,524 +0.04(+1.14%)
Jun 02, 2009 3.023 3.165 3.004 3.117 1,061,783 +0.06(+2.08%)
Jun 01, 2009 3.066 3.103 2.868 3.054 817,869 +0.06(+2.07%)
May 29, 2009 2.899 2.998 2.886 2.992 898,643 +0.07(+2.33%)
May 28, 2009 2.942 2.948 2.806 2.924 579,552 +0.01(+0.43%)
May 27, 2009 2.979 3.010 2.911 2.911 792,917 -0.12(-4.08%)
May 26, 2009 2.961 3.078 2.905 3.035 613,638 +0.07(+2.51%)
May 22, 2009 3.004 3.023 2.914 2.961 456,212 -0.04(-1.24%)
May 21, 2009 3.004 3.029 2.948 2.998 489,925 -0.04(-1.43%)
May 20, 2009 3.066 3.184 3.016 3.041 663,581 -0.01(-0.41%)
May 19, 2009 2.948 3.097 2.898 3.054 1,801,809 +0.11(+3.57%)
May 18, 2009 2.849 2.979 2.849 2.948 920,490 +0.11(+3.93%)
May 15, 2009 2.855 2.886 2.806 2.837 982,439 -0.02(-0.87%)
May 14, 2009 2.750 2.927 2.732 2.862 1,147,503 +0.09(+3.36%)
May 13, 2009 2.750 2.849 2.732 2.769 1,597,338 -0.04(-1.32%)
May 12, 2009 2.855 2.917 2.750 2.806 1,402,037 -0.06(-2.16%)
May 11, 2009 2.961 2.961 2.837 2.868 1,372,468 -0.09(-3.14%)
May 08, 2009 2.911 3.029 2.893 2.961 842,536 +0.02(+0.84%)
May 07, 2009 3.016 3.072 2.899 2.936 621,697 -0.05(-1.66%)
May 06, 2009 2.936 3.016 2.917 2.986 1,758,671 +0.05(+1.69%)
May 05, 2009 2.899 2.979 2.893 2.936 1,406,170 +0.04(+1.50%)
May 04, 2009 2.824 2.941 2.824 2.893 1,364,444 +0.04(+1.52%)
May 01, 2009 2.781 2.979 2.781 2.849 786,306 +0.04(+1.55%)
Apr 30, 2009 2.880 2.917 2.781 2.806 1,794,225 -0.01(-0.44%)
Apr 29, 2009 2.756 2.899 2.701 2.818 1,421,993 +0.02(+0.89%)
Apr 28, 2009 2.713 2.874 2.645 2.793 1,537,532 +0.09(+3.44%)
Apr 27, 2009 2.769 2.769 2.502 2.701 2,235,487 -0.04(-1.36%)
Apr 24, 2009 2.645 2.874 2.620 2.738 2,012,732 +0.12(+4.49%)
Apr 23, 2009 2.670 2.701 2.583 2.620 1,657,893 +0.02(+0.71%)
Apr 22, 2009 2.639 2.769 2.571 2.601 2,829,956 -0.03(-1.18%)
Apr 21, 2009 2.558 2.707 2.558 2.632 1,981,494 +0.10(+3.91%)
Apr 20, 2009 2.626 2.657 2.478 2.533 879,903 -0.12(-4.66%)
Apr 17, 2009 2.521 2.657 2.502 2.657 2,074,433 +0.16(+6.45%)
Apr 16, 2009 2.614 2.651 2.496 2.496 1,755,817 -0.12(-4.50%)
Apr 15, 2009 2.657 2.667 2.595 2.614 994,399 -0.02(-0.71%)
Apr 14, 2009 2.701 2.713 2.589 2.632 830,071 -0.07(-2.52%)
Apr 13, 2009 2.998 2.998 2.694 2.701 840,972 -0.31(-10.29%)
Apr 09, 2009 3.004 3.066 2.961 3.010 561,993 +0.06(+2.10%)
Apr 08, 2009 2.905 2.948 2.837 2.948 480,873 +0.02(+0.85%)
Apr 07, 2009 3.016 3.066 2.893 2.924 434,843 -0.15(-5.03%)
Apr 06, 2009 3.103 3.122 2.893 3.078 627,495 -0.11(-3.50%)
Apr 03, 2009 3.134 3.394 3.128 3.190 589,970 +0.06(+1.78%)
Apr 02, 2009 3.066 3.239 2.979 3.134 651,549 +0.07(+2.22%)
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.