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

Steelcase Inc (NY: SCS )

12.57 +0.08 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 31, 2009 4.484 4.589 4.460 4.534 960,493 +0.07(+1.53%)
Jul 30, 2009 4.553 4.639 4.447 4.466 752,821 -0.06(-1.23%)
Jul 29, 2009 4.565 4.565 4.460 4.522 649,001 -0.07(-1.62%)
Jul 28, 2009 4.447 4.627 4.447 4.596 1,031,683 +0.13(+2.91%)
Jul 27, 2009 4.472 4.540 4.398 4.466 656,558 -0.02(-0.55%)
Jul 24, 2009 4.509 4.522 4.373 4.491 2,227 -0.04(-0.96%)
Jul 23, 2009 4.212 4.540 4.162 4.534 993,517 +0.28(+6.55%)
Jul 22, 2009 3.939 4.255 3.902 4.255 1,109,387 +0.30(+7.68%)
Jul 21, 2009 3.939 3.964 3.840 3.952 597,677 +0.02(+0.47%)
Jul 20, 2009 3.803 3.989 3.798 3.933 983,391 +0.11(+2.92%)
Jul 17, 2009 3.871 3.908 3.754 3.822 1,568,284 -0.03(-0.80%)
Jul 16, 2009 3.927 3.958 3.819 3.853 1,006,239 -0.11(-2.66%)
Jul 15, 2009 3.723 3.970 3.704 3.958 846,956 +0.26(+7.04%)
Jul 14, 2009 3.704 3.716 3.630 3.698 641,768 -0.02(-0.50%)
Jul 13, 2009 3.524 3.716 3.524 3.716 892,515 +0.23(+6.57%)
Jul 10, 2009 3.401 3.518 3.382 3.487 896,956 +0.06(+1.81%)
Jul 09, 2009 3.524 3.555 3.351 3.425 1,012,899 -0.08(-2.30%)
Jul 08, 2009 3.531 3.531 3.469 3.506 1,146,917 +0.00(+0.00%)
Jul 07, 2009 3.555 3.630 3.469 3.506 1,224,658 -0.05(-1.39%)
Jul 06, 2009 3.469 3.599 3.438 3.555 1,731,889 +0.09(+2.68%)
Jul 02, 2009 3.617 3.617 3.462 3.462 1,118,786 -0.19(-5.25%)
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.