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

Steelcase Inc (NY: SCS )

11.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Aug 31, 2011 5.378 5.461 5.192 5.288 1,067,622 -0.03(-0.60%)
Aug 30, 2011 5.237 5.371 5.173 5.320 1,422,499 +0.06(+1.22%)
Aug 29, 2011 4.924 5.263 4.911 5.256 1,756,118 +0.43(+8.86%)
Aug 26, 2011 4.566 4.847 4.407 4.828 1,586,110 +0.22(+4.85%)
Aug 25, 2011 4.771 4.816 4.605 4.605 1,900,255 -0.11(-2.44%)
Aug 24, 2011 4.503 4.745 4.483 4.720 1,656,663 +0.22(+4.97%)
Aug 23, 2011 4.234 4.496 4.183 4.496 1,365,694 +0.29(+6.99%)
Aug 22, 2011 4.324 4.330 4.151 4.202 1,346,651 +0.02(+0.46%)
Aug 19, 2011 4.139 4.397 4.139 4.183 2,185,893 -0.13(-2.96%)
Aug 18, 2011 4.534 4.534 4.266 4.311 2,351,177 -0.38(-8.04%)
Aug 17, 2011 4.873 4.918 4.595 4.688 1,616,255 -0.13(-2.78%)
Aug 16, 2011 4.930 5.026 4.784 4.822 1,390,052 -0.20(-3.94%)
Aug 15, 2011 4.937 5.026 4.879 5.020 562,506 +0.14(+2.88%)
Aug 12, 2011 4.956 5.013 4.790 4.879 794,092 -0.06(-1.29%)
Aug 11, 2011 4.707 5.026 4.586 4.943 1,863,657 +0.34(+7.50%)
Aug 10, 2011 4.777 4.873 4.586 4.598 1,892,854 -0.37(-7.45%)
Aug 09, 2011 5.065 4.969 4.515 4.969 2,102,935 +0.24(+5.14%)
Aug 08, 2011 5.065 5.218 4.713 4.726 2,165,291 -0.52(-9.87%)
Aug 05, 2011 5.499 5.537 5.154 5.243 3,049,641 -0.19(-3.41%)
Aug 04, 2011 5.748 5.831 5.422 5.429 1,864,286 -0.40(-6.90%)
Aug 03, 2011 5.927 5.927 5.729 5.831 1,691,644 -0.09(-1.51%)
Aug 02, 2011 6.163 6.256 5.908 5.920 1,229,926 -0.30(-4.83%)
Aug 01, 2011 6.419 6.431 6.163 6.221 1,444,094 -0.12(-1.91%)
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%)
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.