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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 3.820 3.850 3.729 3.765 629,919 -0.05(-1.27%)
Sep 29, 2009 3.893 3.923 3.808 3.814 328,758 -0.12(-3.08%)
Sep 28, 2009 3.789 3.989 3.759 3.935 773,602 +0.16(+4.34%)
Sep 25, 2009 3.983 3.983 3.759 3.771 779,805 -0.19(-4.89%)
Sep 24, 2009 3.911 4.196 3.893 3.965 938,368 -0.20(-4.80%)
Sep 23, 2009 4.287 4.299 4.141 4.165 964,821 -0.09(-2.14%)
Sep 22, 2009 4.171 4.305 4.153 4.256 702,811 +0.09(+2.18%)
Sep 21, 2009 4.268 4.365 4.129 4.165 832,653 -0.12(-2.69%)
Sep 18, 2009 4.311 4.408 4.202 4.281 1,387,717 -0.03(-0.70%)
Sep 17, 2009 4.481 4.505 4.299 4.311 551,370 -0.26(-5.70%)
Sep 16, 2009 4.196 4.656 4.196 4.572 888,314 +0.44(+10.56%)
Sep 15, 2009 4.105 4.184 4.074 4.135 292,132 +0.00(+0.00%)
Sep 14, 2009 4.038 4.135 4.008 4.135 317,139 +0.08(+2.10%)
Sep 11, 2009 4.093 4.093 3.996 4.050 299,107 -0.05(-1.18%)
Sep 10, 2009 3.996 4.099 3.935 4.099 382,996 +0.12(+3.05%)
Sep 09, 2009 4.014 4.038 3.923 3.977 299,600 -0.05(-1.35%)
Sep 08, 2009 3.996 4.123 3.965 4.032 523,435 +0.08(+2.15%)
Sep 04, 2009 3.917 3.977 3.850 3.947 389,173 +0.04(+1.09%)
Sep 03, 2009 3.874 3.929 3.795 3.905 451,475 +0.07(+1.74%)
Sep 02, 2009 3.692 3.977 3.692 3.838 750,999 +0.10(+2.76%)
Sep 01, 2009 3.802 3.923 3.680 3.735 516,323 -0.05(-1.44%)
Aug 31, 2009 3.874 3.911 3.765 3.789 589,806 -0.15(-3.70%)
Aug 28, 2009 4.111 4.147 3.868 3.935 477,627 -0.13(-3.28%)
Aug 27, 2009 4.099 4.129 4.014 4.068 524,369 -0.07(-1.61%)
Aug 26, 2009 4.129 4.177 4.123 4.135 274,698 -0.01(-0.15%)
Aug 25, 2009 4.177 4.268 4.141 4.141 307,883 -0.03(-0.73%)
Aug 24, 2009 4.165 4.244 4.099 4.171 404,203 +0.01(+0.15%)
Aug 21, 2009 3.899 4.196 3.899 4.165 714,190 +0.18(+4.57%)
Aug 20, 2009 3.959 4.002 3.920 3.983 383,602 +0.02(+0.46%)
Aug 19, 2009 3.868 3.977 3.868 3.965 346,269 +0.02(+0.62%)
Aug 18, 2009 3.905 3.971 3.905 3.941 525,371 +0.02(+0.46%)
Aug 17, 2009 4.026 4.026 3.862 3.923 471,950 -0.18(-4.29%)
Aug 14, 2009 4.220 4.287 4.026 4.099 455,463 -0.18(-4.25%)
Aug 13, 2009 4.414 4.475 4.190 4.281 638,852 -0.10(-2.22%)
Aug 12, 2009 4.299 4.453 4.244 4.378 553,052 +0.09(+2.12%)
Aug 11, 2009 4.347 4.402 4.196 4.287 471,448 -0.12(-2.75%)
Aug 10, 2009 4.444 4.444 4.262 4.408 379,366 -0.07(-1.62%)
Aug 07, 2009 4.481 4.517 4.396 4.481 742,159 +0.08(+1.93%)
Aug 06, 2009 4.499 4.517 4.353 4.396 732,174 -0.05(-1.09%)
Aug 05, 2009 4.572 4.572 4.384 4.444 712,494 -0.11(-2.40%)
Aug 04, 2009 4.426 4.553 4.365 4.553 600,112 +0.13(+2.88%)
Aug 03, 2009 4.493 4.535 4.341 4.426 634,806 -0.01(-0.27%)
Jul 31, 2009 4.390 4.492 4.365 4.438 981,237 +0.07(+1.53%)
Jul 30, 2009 4.456 4.541 4.353 4.371 769,079 -0.05(-1.23%)
Jul 29, 2009 4.468 4.468 4.365 4.426 663,018 -0.07(-1.62%)
Jul 28, 2009 4.353 4.529 4.353 4.499 1,053,964 +0.13(+2.91%)
Jul 27, 2009 4.378 4.444 4.305 4.371 670,738 -0.02(-0.55%)
Jul 24, 2009 4.414 4.426 4.281 4.396 2,276 -0.04(-0.96%)
Jul 23, 2009 4.123 4.444 4.074 4.438 1,014,974 +0.27(+6.55%)
Jul 22, 2009 3.856 4.165 3.820 4.165 1,133,346 +0.30(+7.68%)
Jul 21, 2009 3.856 3.880 3.759 3.868 610,585 +0.02(+0.47%)
Jul 20, 2009 3.723 3.905 3.718 3.850 1,004,630 +0.11(+2.92%)
Jul 17, 2009 3.789 3.826 3.674 3.741 1,602,155 -0.03(-0.80%)
Jul 16, 2009 3.844 3.874 3.738 3.771 1,027,971 -0.10(-2.66%)
Jul 15, 2009 3.644 3.886 3.626 3.874 865,248 +0.25(+7.04%)
Jul 14, 2009 3.626 3.638 3.553 3.620 655,629 -0.02(-0.50%)
Jul 13, 2009 3.450 3.638 3.450 3.638 911,791 +0.22(+6.57%)
Jul 10, 2009 3.329 3.444 3.310 3.414 916,328 +0.06(+1.81%)
Jul 09, 2009 3.450 3.480 3.280 3.353 1,034,774 -0.08(-2.30%)
Jul 08, 2009 3.456 3.456 3.395 3.432 1,171,687 +0.00(+0.00%)
Jul 07, 2009 3.480 3.553 3.395 3.432 1,251,107 -0.05(-1.39%)
Jul 06, 2009 3.395 3.523 3.365 3.480 1,769,292 +0.09(+2.68%)
Jul 02, 2009 3.541 3.541 3.389 3.389 1,142,949 -0.19(-5.25%)
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.