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

Steelcase Inc (NY: SCS )

11.83 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2010 5.285 5.341 5.104 5.117 1,428,063 -0.16(-3.07%)
Apr 29, 2010 5.216 5.304 5.154 5.279 1,385,837 +0.12(+2.29%)
Apr 28, 2010 5.260 5.316 5.142 5.160 1,977,443 -0.03(-0.60%)
Apr 27, 2010 5.360 5.378 5.135 5.191 1,803,061 -0.17(-3.25%)
Apr 26, 2010 5.653 5.671 5.347 5.366 1,653,987 -0.26(-4.65%)
Apr 23, 2010 5.846 5.846 5.559 5.628 2,375,134 -0.18(-3.11%)
Apr 22, 2010 5.254 5.902 5.241 5.808 5,909,436 +0.46(+8.62%)
Apr 21, 2010 4.998 5.459 4.986 5.347 4,611,367 +0.36(+7.12%)
Apr 20, 2010 4.537 5.023 4.506 4.992 2,471,501 +0.48(+10.64%)
Apr 19, 2010 4.425 4.568 4.419 4.512 3,232,436 +0.06(+1.40%)
Apr 16, 2010 4.487 4.525 4.394 4.450 1,779,040 -0.10(-2.19%)
Apr 15, 2010 4.456 4.655 4.437 4.549 2,093,128 +0.07(+1.67%)
Apr 14, 2010 4.406 4.493 4.381 4.475 616,594 +0.11(+2.57%)
Apr 13, 2010 4.338 4.400 4.300 4.362 974,389 +0.02(+0.57%)
Apr 12, 2010 4.338 4.356 4.250 4.338 1,074,719 +0.01(+0.14%)
Apr 09, 2010 4.238 4.362 4.188 4.331 1,980,164 +0.12(+2.81%)
Apr 08, 2010 4.113 4.257 4.095 4.213 1,554,589 +0.08(+1.96%)
Apr 07, 2010 4.032 4.138 4.032 4.132 947,477 +0.08(+2.00%)
Apr 06, 2010 4.063 4.063 4.014 4.051 658,911 +0.01(+0.15%)
Apr 05, 2010 4.001 4.057 3.977 4.045 603,509 +0.03(+0.77%)
Apr 01, 2010 4.038 4.014 4.014 4.014 642,232 +0.01(+0.15%)
Mar 31, 2010 4.069 4.069 3.995 4.008 842,475 -0.05(-1.22%)
Mar 30, 2010 4.051 4.069 3.983 4.057 1,136,234 +0.01(+0.15%)
Mar 29, 2010 4.014 4.051 3.964 4.051 1,115,651 +0.06(+1.40%)
Mar 26, 2010 4.063 4.063 3.952 3.995 1,106,371 -0.04(-0.92%)
Mar 25, 2010 4.094 4.181 4.020 4.032 1,493,092 -0.07(-1.66%)
Mar 24, 2010 4.131 4.138 4.037 4.100 1,876,764 -0.02(-0.45%)
Mar 23, 2010 3.964 4.193 3.933 4.119 3,899,976 -0.35(-7.77%)
Mar 22, 2010 4.423 4.494 4.398 4.466 1,179,035 +0.01(+0.14%)
Mar 19, 2010 4.534 4.559 4.385 4.460 1,273,085 -0.04(-0.96%)
Mar 18, 2010 4.627 4.664 4.497 4.503 994,478 -0.07(-1.62%)
Mar 17, 2010 4.577 4.621 4.546 4.577 734,567 +0.01(+0.27%)
Mar 16, 2010 4.515 4.670 4.454 4.565 2,371,614 +0.20(+4.54%)
Mar 15, 2010 4.354 4.373 4.354 4.367 557,431 -0.03(-0.70%)
Mar 12, 2010 4.454 4.472 4.379 4.398 814,415 -0.04(-0.98%)
Mar 11, 2010 4.447 4.503 4.373 4.441 621,082 +0.00(+0.00%)
Mar 10, 2010 4.336 4.466 4.330 4.441 1,106,247 +0.09(+1.99%)
Mar 09, 2010 4.367 4.398 4.323 4.354 476,543 -0.04(-0.85%)
Mar 08, 2010 4.416 4.454 4.367 4.392 632,534 -0.03(-0.70%)
Mar 05, 2010 4.330 4.435 4.280 4.423 745,355 +0.10(+2.29%)
Mar 04, 2010 4.274 4.330 4.249 4.323 355,205 +0.07(+1.60%)
Mar 03, 2010 4.224 4.323 4.181 4.255 412,920 +0.06(+1.33%)
Mar 02, 2010 4.175 4.206 4.107 4.200 725,391 +0.03(+0.74%)
Mar 01, 2010 4.107 4.187 4.082 4.169 444,583 +0.10(+2.44%)
Feb 26, 2010 4.088 4.138 4.063 4.069 838,902 -0.02(-0.45%)
Feb 25, 2010 4.076 4.107 4.026 4.088 1,250,885 -0.06(-1.49%)
Feb 24, 2010 4.119 4.187 4.100 4.150 495,300 +0.01(+0.30%)
Feb 23, 2010 4.261 4.268 4.138 4.138 414,113 -0.12(-2.91%)
Feb 22, 2010 4.305 4.320 4.237 4.261 494,157 -0.03(-0.72%)
Feb 19, 2010 4.299 4.317 4.268 4.292 381,025 -0.01(-0.29%)
Feb 18, 2010 4.373 4.385 4.296 4.305 421,110 -0.07(-1.56%)
Feb 17, 2010 4.348 4.379 4.274 4.373 487,331 +0.07(+1.58%)
Feb 16, 2010 4.323 4.361 4.261 4.305 1,695,961 +0.02(+0.43%)
Feb 12, 2010 4.261 4.286 4.286 4.286 923,955 -0.01(-0.14%)
Feb 11, 2010 4.274 4.305 4.218 4.292 913,987 +0.04(+1.02%)
Feb 10, 2010 4.249 4.280 4.181 4.249 3,971,451 -0.04(-0.87%)
Feb 09, 2010 4.218 4.354 4.181 4.286 842,673 +0.14(+3.28%)
Feb 08, 2010 4.200 4.218 4.100 4.150 959,234 -0.08(-1.90%)
Feb 05, 2010 4.231 4.231 4.131 4.231 560,655 +0.02(+0.44%)
Feb 04, 2010 4.292 4.311 4.193 4.212 1,017,088 -0.12(-2.86%)
Feb 03, 2010 4.348 4.404 4.292 4.336 569,860 -0.04(-0.85%)
Feb 02, 2010 4.336 4.416 4.323 4.373 555,458 -0.01(-0.28%)
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.