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

Steelcase Inc (NY: SCS )

12.07 +0.15 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 2.527 2.601 2.453 2.496 0 -0.10(-3.82%)
Feb 26, 2009 2.595 2.682 2.540 2.595 543,850 +0.01(+0.24%)
Feb 25, 2009 2.670 2.688 2.552 2.589 667,782 -0.12(-4.35%)
Feb 24, 2009 2.583 2.732 2.564 2.707 750,144 +0.17(+6.85%)
Feb 23, 2009 2.682 2.688 2.533 2.533 771,198 -0.11(-3.99%)
Feb 20, 2009 2.651 2.707 2.478 2.639 756,007 -0.08(-2.96%)
Feb 19, 2009 2.769 2.862 2.713 2.719 818,384 -0.04(-1.35%)
Feb 18, 2009 2.713 2.837 2.657 2.756 897,158 +0.06(+2.30%)
Feb 17, 2009 2.676 2.744 2.657 2.694 1,076,166 -0.06(-2.25%)
Feb 13, 2009 2.713 2.775 2.694 2.756 704,022 +0.00(+0.00%)
Feb 12, 2009 2.756 2.787 2.614 2.756 791,661 -0.05(-1.77%)
Feb 11, 2009 2.800 2.948 2.787 2.806 601,977 -0.01(-0.44%)
Feb 10, 2009 2.880 2.948 2.769 2.818 1,007,406 -0.08(-2.78%)
Feb 09, 2009 2.756 2.930 2.707 2.899 910,684 +0.09(+3.31%)
Feb 06, 2009 2.725 2.843 2.701 2.806 765,060 +0.06(+2.26%)
Feb 05, 2009 2.608 2.793 2.589 2.744 1,168,203 +0.10(+3.75%)
Feb 04, 2009 2.694 2.744 2.626 2.645 835,862 -0.06(-2.06%)
Feb 03, 2009 2.763 2.763 2.626 2.701 988,101 -0.01(-0.46%)
Feb 02, 2009 2.651 2.744 2.601 2.713 832,667 +0.04(+1.39%)
Jan 30, 2009 2.831 2.874 2.639 2.676 0 -0.19(-6.70%)
Jan 29, 2009 2.936 2.967 2.787 2.868 1,074,021 -0.14(-4.54%)
Jan 28, 2009 2.862 3.097 2.862 3.004 882,615 +0.16(+5.66%)
Jan 27, 2009 2.924 2.930 2.831 2.843 1,102,906 -0.01(-0.43%)
Jan 26, 2009 2.868 2.986 2.800 2.855 1,018,026 +0.03(+1.10%)
Jan 23, 2009 2.732 2.948 2.701 2.824 1,265,546 +0.06(+2.24%)
Jan 22, 2009 2.855 2.899 2.707 2.763 1,493,698 -0.11(-3.88%)
Jan 21, 2009 2.713 2.874 2.632 2.874 2,446,875 +0.19(+7.16%)
Jan 20, 2009 2.880 2.880 2.626 2.682 2,361,128 -0.20(-6.88%)
Jan 16, 2009 2.911 2.936 2.732 2.880 1,758,138 +0.02(+0.87%)
Jan 15, 2009 2.855 2.936 2.682 2.855 3,503,034 -0.04(-1.28%)
Jan 14, 2009 3.004 3.038 2.868 2.893 2,556,816 -0.13(-4.30%)
Jan 13, 2009 3.035 3.035 2.955 3.023 1,383,377 +0.01(+0.41%)
Jan 12, 2009 3.184 3.184 2.998 3.010 2,420,771 -0.10(-3.19%)
Jan 09, 2009 3.246 3.270 3.109 3.109 2,389,421 -0.09(-2.71%)
Jan 08, 2009 3.159 3.215 3.097 3.196 3,602,920 +0.05(+1.58%)
Jan 07, 2009 3.301 3.301 3.103 3.147 1,520,193 -0.15(-4.51%)
Jan 06, 2009 3.425 3.462 3.295 3.295 2,206,932 -0.10(-2.92%)
Jan 05, 2009 3.623 3.684 3.382 3.394 3,655,103 -0.22(-6.16%)
Jan 02, 2009 3.543 3.685 3.444 3.617 0 +0.14(+3.91%)
Jan 01, 2009 3.370 3.518 3.308 3.481 0 +0.00(+0.00%)
Dec 31, 2008 3.370 3.518 3.308 3.481 3,551,245 +0.11(+3.31%)
Dec 30, 2008 3.109 3.376 3.103 3.370 2,711,872 +0.22(+6.88%)
Dec 29, 2008 3.252 3.314 3.109 3.153 1,034,904 -0.14(-4.14%)
Dec 26, 2008 3.252 3.332 3.233 3.289 455,637 +0.04(+1.14%)
Dec 24, 2008 3.388 3.388 3.233 3.252 329,553 -0.12(-3.67%)
Dec 23, 2008 3.407 3.450 3.351 3.376 1,279,485 +0.00(+0.00%)
Dec 22, 2008 3.648 3.797 3.345 3.376 798,960 -0.17(-4.89%)
Dec 19, 2008 3.586 3.710 3.524 3.549 772,171 -0.02(-0.52%)
Dec 18, 2008 3.654 3.716 3.537 3.568 812,375 -0.07(-2.04%)
Dec 17, 2008 3.667 3.780 3.636 3.642 923,677 -0.11(-2.81%)
Dec 16, 2008 3.574 3.760 3.543 3.747 1,586,754 +0.15(+4.13%)
Dec 15, 2008 3.692 3.774 3.531 3.599 1,121,009 -0.12(-3.33%)
Dec 12, 2008 3.574 3.896 3.518 3.723 1,067,889 +0.08(+2.21%)
Dec 11, 2008 3.791 3.828 3.611 3.642 799,167 -0.19(-4.85%)
Dec 10, 2008 3.605 3.865 3.605 3.828 738,771 +0.18(+4.92%)
Dec 09, 2008 3.927 3.977 3.568 3.648 1,126,713 -0.35(-8.82%)
Dec 08, 2008 4.045 4.100 3.908 4.001 848,881 +0.00(+0.00%)
Dec 05, 2008 3.816 4.014 3.648 4.001 1,536,110 +0.17(+4.36%)
Dec 04, 2008 3.704 3.927 3.605 3.834 1,094,550 -0.06(-1.59%)
Dec 03, 2008 3.747 3.921 3.630 3.896 2,063,152 +0.18(+4.83%)
Dec 02, 2008 3.710 3.747 3.568 3.716 1,966,077 +0.06(+1.52%)
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.