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: 4:10 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 (%)
Aug 31, 2009 3.958 3.995 3.846 3.871 577,337 -0.15(-3.70%)
Aug 28, 2009 4.200 4.237 3.952 4.020 467,529 -0.14(-3.28%)
Aug 27, 2009 4.187 4.218 4.100 4.156 513,283 -0.07(-1.61%)
Aug 26, 2009 4.218 4.268 4.212 4.224 268,891 -0.01(-0.15%)
Aug 25, 2009 4.268 4.361 4.231 4.231 301,374 -0.03(-0.73%)
Aug 24, 2009 4.255 4.336 4.187 4.261 395,658 +0.01(+0.15%)
Aug 21, 2009 3.983 4.286 3.983 4.255 699,091 +0.19(+4.57%)
Aug 20, 2009 4.045 4.088 4.004 4.069 375,492 +0.02(+0.46%)
Aug 19, 2009 3.952 4.063 3.952 4.051 338,949 +0.02(+0.62%)
Aug 18, 2009 3.989 4.057 3.989 4.026 514,265 +0.02(+0.46%)
Aug 17, 2009 4.113 4.113 3.946 4.008 461,972 -0.18(-4.29%)
Aug 14, 2009 4.311 4.379 4.113 4.187 445,834 -0.19(-4.25%)
Aug 13, 2009 4.509 4.571 4.280 4.373 625,346 -0.10(-2.22%)
Aug 12, 2009 4.392 4.550 4.336 4.472 541,360 +0.09(+2.12%)
Aug 11, 2009 4.441 4.497 4.286 4.379 461,482 -0.12(-2.75%)
Aug 10, 2009 4.540 4.540 4.354 4.503 371,346 -0.07(-1.62%)
Aug 07, 2009 4.577 4.615 4.491 4.577 726,469 +0.09(+1.93%)
Aug 06, 2009 4.596 4.615 4.447 4.491 716,695 -0.05(-1.09%)
Aug 05, 2009 4.670 4.670 4.478 4.540 697,432 -0.11(-2.40%)
Aug 04, 2009 4.522 4.652 4.460 4.652 587,426 +0.13(+2.88%)
Aug 03, 2009 4.590 4.633 4.435 4.522 621,386 -0.01(-0.27%)
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%)
Jul 01, 2009 3.623 3.679 3.431 3.654 1,355,773 +0.05(+1.37%)
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%)
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.