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

Steelcase Inc (NY: SCS )

12.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jul 29, 2011 6.297 6.431 6.208 6.342 890,516 -0.08(-1.19%)
Jul 28, 2011 6.559 6.559 6.393 6.419 898,841 -0.14(-2.14%)
Jul 27, 2011 6.642 6.642 6.476 6.559 1,487,794 -0.11(-1.72%)
Jul 26, 2011 6.802 6.802 6.610 6.674 926,131 -0.13(-1.88%)
Jul 25, 2011 6.968 7.013 6.770 6.802 1,056,120 -0.26(-3.71%)
Jul 22, 2011 7.074 7.108 7.038 7.064 793,981 -0.08(-1.16%)
Jul 21, 2011 6.859 7.191 6.859 7.147 1,619,004 +0.31(+4.48%)
Jul 20, 2011 6.917 6.974 6.802 6.840 811,909 -0.02(-0.28%)
Jul 19, 2011 6.834 6.898 6.706 6.859 918,405 +0.11(+1.70%)
Jul 18, 2011 6.802 6.821 6.706 6.744 1,137,768 -0.07(-1.03%)
Jul 15, 2011 7.025 7.038 6.795 6.815 1,369,917 -0.20(-2.91%)
Jul 14, 2011 7.153 7.185 6.955 7.019 1,314,804 -0.11(-1.52%)
Jul 13, 2011 7.096 7.147 7.019 7.127 1,057,072 +0.08(+1.18%)
Jul 12, 2011 7.006 7.127 7.006 7.044 954,270 -0.06(-0.81%)
Jul 11, 2011 7.268 7.274 7.013 7.102 904,825 -0.26(-3.56%)
Jul 08, 2011 7.415 7.428 7.268 7.364 815,061 -0.16(-2.12%)
Jul 07, 2011 7.523 7.626 7.434 7.523 1,209,580 +0.10(+1.38%)
Jul 06, 2011 7.338 7.466 7.274 7.421 903,523 +0.09(+1.22%)
Jul 05, 2011 7.357 7.370 7.256 7.332 795,433 -0.01(-0.09%)
Jul 01, 2011 7.274 7.396 7.217 7.338 1,144,369 +0.06(+0.88%)
Jun 30, 2011 7.242 7.300 7.172 7.274 770,474 +0.08(+1.15%)
Jun 29, 2011 7.294 7.306 7.127 7.191 608,164 -0.06(-0.79%)
Jun 28, 2011 7.249 7.274 7.192 7.249 975,165 +0.02(+0.26%)
Jun 27, 2011 7.090 7.293 6.976 7.230 1,810,713 +0.14(+1.97%)
Jun 24, 2011 7.147 7.242 6.944 7.090 3,294,610 +0.00(+0.00%)
Jun 23, 2011 6.976 7.198 6.505 7.090 3,272,593 +0.48(+7.31%)
Jun 22, 2011 6.664 6.696 6.575 6.607 1,160,277 -0.11(-1.70%)
Jun 21, 2011 6.550 6.823 6.499 6.721 1,672,733 +0.27(+4.13%)
Jun 20, 2011 6.388 6.461 6.372 6.455 718,684 +0.19(+3.04%)
Jun 17, 2011 6.239 6.442 6.181 6.264 1,295,987 +0.07(+1.13%)
Jun 16, 2011 6.131 6.296 6.073 6.194 541,028 +0.07(+1.14%)
Jun 15, 2011 6.150 6.207 6.042 6.124 453,184 -0.11(-1.83%)
Jun 14, 2011 6.143 6.359 6.143 6.239 968,422 +0.17(+2.83%)
Jun 13, 2011 6.124 6.175 6.035 6.067 394,678 -0.03(-0.52%)
Jun 10, 2011 6.201 6.226 6.035 6.099 516,451 -0.15(-2.34%)
Jun 09, 2011 6.220 6.315 6.156 6.245 685,204 +0.04(+0.72%)
Jun 08, 2011 6.270 6.321 6.194 6.201 663,647 -0.10(-1.61%)
Jun 07, 2011 6.359 6.461 6.264 6.302 437,352 -0.02(-0.30%)
Jun 06, 2011 6.436 6.455 6.296 6.321 623,022 -0.13(-1.97%)
Jun 03, 2011 6.512 6.556 6.353 6.448 692,800 -0.12(-1.84%)
May 24, 2011 6.480 6.620 6.391 6.569 711,607 +0.10(+1.57%)
May 23, 2011 6.582 6.658 6.467 6.467 996,212 -0.24(-3.60%)
May 20, 2011 6.830 6.842 6.690 6.709 772,051 -0.17(-2.40%)
May 19, 2011 6.874 6.918 6.772 6.874 623,087 +0.07(+1.03%)
May 18, 2011 6.836 6.842 6.696 6.804 1,000,443 -0.03(-0.37%)
May 17, 2011 6.887 6.963 6.804 6.830 833,958 -0.13(-1.92%)
May 16, 2011 6.982 7.077 6.944 6.963 995,558 -0.08(-1.08%)
May 13, 2011 7.084 7.160 6.969 7.039 1,074,126 -0.05(-0.72%)
May 12, 2011 6.995 7.160 6.918 7.090 478,726 +0.04(+0.63%)
May 11, 2011 7.268 7.287 6.918 7.045 582,557 -0.25(-3.40%)
May 10, 2011 7.154 7.293 7.103 7.293 392,134 +0.20(+2.78%)
May 09, 2011 6.899 7.122 6.880 7.096 507,995 +0.18(+2.57%)
May 06, 2011 7.020 7.071 6.893 6.918 441,093 +0.01(+0.09%)
May 05, 2011 6.950 7.058 6.874 6.912 1,292,017 -0.10(-1.45%)
May 04, 2011 7.115 7.154 6.969 7.014 885,697 -0.10(-1.43%)
May 03, 2011 7.211 7.300 7.033 7.115 945,459 -0.12(-1.67%)
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.