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

Steelcase Inc (NY: SCS )

12.42 +0.24 (+1.97%)
Official Closing Price Updated: 6:30 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 (%)
Jan 31, 2013 9.201 9.390 9.127 9.201 892,575 +0.00(+0.00%)
Jan 30, 2013 9.275 9.343 9.147 9.201 741,302 -0.07(-0.73%)
Jan 29, 2013 9.295 9.343 9.218 9.268 642,505 -0.02(-0.22%)
Jan 28, 2013 9.174 9.336 9.093 9.289 686,697 +0.11(+1.18%)
Jan 25, 2013 9.282 9.309 9.130 9.181 981,117 -0.05(-0.58%)
Jan 24, 2013 9.073 9.248 9.032 9.235 982,387 +0.16(+1.79%)
Jan 23, 2013 9.154 9.208 8.985 9.073 904,909 -0.09(-0.96%)
Jan 22, 2013 9.133 9.187 9.066 9.160 691,872 +0.02(+0.22%)
Jan 18, 2013 9.174 9.268 9.012 9.140 802,622 -0.03(-0.37%)
Jan 17, 2013 9.181 9.336 9.106 9.174 950,808 +0.05(+0.59%)
Jan 16, 2013 9.127 9.160 8.978 9.120 859,907 -0.04(-0.44%)
Jan 15, 2013 8.992 9.221 8.932 9.160 647,693 +0.09(+0.97%)
Jan 14, 2013 9.032 9.100 8.958 9.073 976,012 +0.03(+0.37%)
Jan 11, 2013 9.059 9.127 8.877 9.039 516,268 +0.00(+0.00%)
Jan 10, 2013 9.140 9.154 9.012 9.039 539,613 -0.04(-0.45%)
Jan 09, 2013 9.066 9.154 8.938 9.079 1,024,049 +0.02(+0.22%)
Jan 08, 2013 8.863 9.113 8.762 9.059 1,354,930 +0.18(+2.05%)
Jan 07, 2013 8.890 8.992 8.857 8.877 688,299 -0.03(-0.38%)
Jan 04, 2013 8.944 8.990 8.863 8.911 727,961 -0.02(-0.23%)
Jan 03, 2013 8.803 9.046 8.742 8.931 1,138,987 +0.18(+2.00%)
Jan 02, 2013 8.728 8.809 8.607 8.755 1,334,279 +0.15(+1.73%)
Dec 31, 2012 8.215 8.634 8.141 8.607 1,380,454 +0.39(+4.77%)
Dec 28, 2012 8.215 8.418 8.182 8.215 1,234,810 -0.02(-0.25%)
Dec 27, 2012 8.364 8.431 8.168 8.236 1,293,145 -0.13(-1.53%)
Dec 26, 2012 8.472 8.512 8.283 8.364 1,166,843 -0.07(-0.88%)
Dec 24, 2012 8.445 8.566 8.323 8.438 804,352 -0.03(-0.40%)
Dec 21, 2012 8.560 8.614 8.411 8.472 2,811,475 -0.26(-2.94%)
Dec 20, 2012 7.763 9.005 7.709 8.728 6,364,442 +0.95(+12.14%)
Dec 19, 2012 7.770 7.864 7.763 7.783 1,985,153 +0.02(+0.26%)
Dec 18, 2012 7.736 7.783 7.658 7.763 2,308,248 +0.04(+0.52%)
Dec 17, 2012 7.709 7.885 7.682 7.723 1,483,381 +0.02(+0.26%)
Dec 14, 2012 7.709 7.770 7.561 7.702 1,123,935 -0.05(-0.70%)
Dec 13, 2012 7.709 7.817 7.656 7.756 1,043,101 +0.03(+0.44%)
Dec 12, 2012 7.749 7.783 7.636 7.723 1,946,275 +0.02(+0.26%)
Dec 11, 2012 7.729 7.782 7.676 7.702 927,381 -0.01(-0.09%)
Dec 10, 2012 7.736 7.803 7.656 7.709 919,919 -0.02(-0.26%)
Dec 07, 2012 7.702 7.743 7.569 7.729 846,448 +0.07(+0.87%)
Dec 06, 2012 7.575 7.662 7.408 7.662 828,880 +0.07(+0.88%)
Dec 05, 2012 7.910 7.910 7.562 7.595 973,826 -0.31(-3.90%)
Dec 04, 2012 7.696 7.923 7.669 7.903 1,663,776 +0.11(+1.37%)
Nov 30, 2012 7.836 7.857 7.769 7.796 1,469,429 -0.01(-0.09%)
Nov 29, 2012 7.729 7.903 7.662 7.803 1,756,603 +0.13(+1.66%)
Nov 28, 2012 7.676 7.682 7.455 7.676 1,566,008 +0.03(+0.35%)
Nov 27, 2012 7.488 7.682 7.468 7.649 1,340,294 +0.17(+2.24%)
Nov 26, 2012 7.388 7.569 7.354 7.481 1,002,828 +0.07(+0.99%)
Nov 23, 2012 7.334 7.535 7.287 7.408 590,045 +0.11(+1.47%)
Nov 21, 2012 7.301 7.334 7.274 7.301 676,738 +0.02(+0.28%)
Nov 20, 2012 7.059 7.361 7.013 7.281 794,599 +0.21(+3.03%)
Nov 19, 2012 7.086 7.133 6.993 7.066 641,967 +0.08(+1.15%)
Nov 16, 2012 6.725 6.999 6.631 6.986 860,738 +0.24(+3.57%)
Nov 15, 2012 6.798 6.845 6.678 6.745 755,057 -0.05(-0.69%)
Nov 14, 2012 7.026 7.046 6.731 6.792 1,195,158 -0.21(-3.06%)
Nov 13, 2012 6.912 7.183 6.852 7.006 1,037,259 +0.05(+0.77%)
Nov 12, 2012 6.972 7.013 6.838 6.952 589,503 +0.00(+0.00%)
Nov 09, 2012 6.872 7.009 6.825 6.952 691,550 +0.03(+0.39%)
Nov 08, 2012 7.019 7.086 6.926 6.926 1,069,517 -0.11(-1.52%)
Nov 07, 2012 6.993 7.053 6.859 7.033 1,183,008 -0.07(-1.04%)
Nov 06, 2012 6.932 7.150 6.872 7.106 517,632 +0.23(+3.41%)
Nov 05, 2012 6.852 6.899 6.778 6.872 564,425 +0.01(+0.10%)
Nov 02, 2012 7.013 7.033 6.845 6.865 932,877 -0.09(-1.25%)
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.