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

Steelcase Inc (NY: SCS )

11.89 -0.21 (-1.74%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 25, 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 (%)
Jul 30, 2010 4.329 4.360 4.204 4.329 1,216,915 -0.04(-0.86%)
Jul 29, 2010 4.636 4.655 4.335 4.366 1,880,264 -0.20(-4.39%)
Jul 28, 2010 4.567 4.836 4.548 4.567 4,332 -0.24(-4.95%)
Jul 27, 2010 4.805 4.874 4.749 4.805 1,363,922 +0.06(+1.19%)
Jul 26, 2010 4.504 4.755 4.467 4.749 1,127,600 +0.24(+5.28%)
Jul 23, 2010 4.398 4.542 4.348 4.511 584,642 +0.08(+1.70%)
Jul 22, 2010 4.316 4.473 4.291 4.435 800,580 +0.21(+4.89%)
Jul 21, 2010 4.392 4.417 4.204 4.229 1,133,858 -0.11(-2.46%)
Jul 20, 2010 4.254 4.341 4.166 4.335 592,940 +0.03(+0.73%)
Jul 19, 2010 4.279 4.323 4.191 4.304 740,395 +0.03(+0.59%)
Jul 16, 2010 4.279 4.373 4.210 4.279 1,623,429 +0.02(+0.44%)
Jul 15, 2010 4.360 4.385 4.191 4.260 1,358,961 -0.11(-2.58%)
Jul 14, 2010 4.498 4.498 4.298 4.373 654,247 -0.12(-2.65%)
Jul 13, 2010 4.492 4.517 4.354 4.492 10,591 +0.19(+4.52%)
Jul 12, 2010 4.429 4.473 4.260 4.298 821,711 -0.16(-3.65%)
Jul 09, 2010 4.460 4.467 4.316 4.460 1,111,745 +0.05(+1.14%)
Jul 08, 2010 4.410 4.536 4.373 4.410 3,218 +0.04(+1.00%)
Jul 07, 2010 4.417 4.454 4.335 4.366 1,811,774 -0.02(-0.43%)
Jul 06, 2010 4.385 4.758 4.323 4.385 5,416 -0.28(-6.04%)
Jul 02, 2010 4.667 4.899 4.655 4.667 1,190,159 -0.13(-2.74%)
Jul 01, 2010 4.842 4.861 4.687 4.799 1,924,310 -0.03(-0.65%)
Jun 30, 2010 4.830 4.911 4.749 4.830 8,541 +0.00(+0.00%)
Jun 29, 2010 4.867 4.886 4.755 4.830 1,078,201 -0.16(-3.12%)
Jun 25, 2010 4.986 5.004 4.705 4.986 2,523,279 +0.26(+5.54%)
Jun 24, 2010 4.724 4.836 4.712 4.724 598 -0.12(-2.45%)
Jun 23, 2010 5.023 5.023 4.811 4.842 1,499,510 -0.14(-2.88%)
Jun 22, 2010 4.986 5.098 4.749 4.986 2,936 +0.22(+4.71%)
Jun 21, 2010 4.699 4.861 4.699 4.761 1,434,969 +0.12(+2.55%)
Jun 18, 2010 4.643 4.730 4.481 4.643 2,060,605 +0.01(+0.13%)
Jun 17, 2010 4.637 4.699 4.549 4.637 569 -0.02(-0.40%)
Jun 16, 2010 4.743 4.755 4.655 4.655 764,138 -0.15(-3.11%)
Jun 15, 2010 4.805 4.861 4.718 4.805 5,105 +0.01(+0.13%)
Jun 14, 2010 4.668 4.936 4.662 4.799 2,069,594 +0.21(+4.62%)
Jun 11, 2010 4.381 4.599 4.325 4.587 1,181,214 +0.16(+3.52%)
Jun 10, 2010 4.431 4.581 4.319 4.431 4,743 -0.01(-0.28%)
Jun 09, 2010 4.369 4.531 4.344 4.444 878,415 +0.07(+1.71%)
Jun 08, 2010 4.338 4.419 4.169 4.369 1,255,055 +0.04(+1.01%)
Jun 07, 2010 4.500 4.549 4.325 4.325 1,299,186 -0.18(-4.01%)
Jun 04, 2010 4.506 4.855 4.481 4.506 1,260,150 -0.44(-8.83%)
Jun 03, 2010 4.942 5.092 4.898 4.942 1,317,412 -0.04(-0.87%)
Jun 02, 2010 4.986 4.986 4.718 4.986 1,429,109 -0.01(-0.12%)
Jun 01, 2010 4.992 5.198 4.961 4.992 4,141 -0.23(-4.42%)
May 28, 2010 5.223 5.353 5.185 5.223 952,316 -0.08(-1.53%)
May 27, 2010 5.191 5.313 5.173 5.304 1,485,225 +0.21(+4.03%)
May 26, 2010 5.098 5.229 5.054 5.098 4,154 +0.06(+1.24%)
May 25, 2010 4.743 5.048 4.618 5.036 1,730,768 +0.14(+2.93%)
May 24, 2010 5.067 5.110 4.874 4.892 569,143 -0.17(-3.33%)
May 21, 2010 4.780 5.104 4.774 5.061 1,600,327 +0.19(+3.84%)
May 20, 2010 4.836 4.948 4.811 4.874 1,908,927 -0.04(-0.76%)
May 19, 2010 5.160 5.185 4.861 4.911 913,464 -0.26(-5.06%)
May 18, 2010 5.179 5.304 5.104 5.173 2,594,730 +0.09(+1.72%)
May 17, 2010 4.961 5.110 4.942 5.085 1,204,941 +0.14(+2.77%)
May 14, 2010 4.948 5.004 4.855 4.948 1,211,399 -0.08(-1.61%)
May 13, 2010 5.017 5.123 4.986 5.029 906,332 -0.02(-0.37%)
May 12, 2010 4.855 5.104 4.855 5.048 1,174,505 +0.20(+4.11%)
May 11, 2010 4.892 4.942 4.842 4.849 1,095,538 +0.09(+1.97%)
May 10, 2010 4.799 4.805 4.743 4.755 1,403,848 +0.21(+4.52%)
May 07, 2010 4.612 4.655 4.431 4.549 1,859,721 -0.12(-2.54%)
May 06, 2010 4.817 4.948 4.300 4.668 1,643,179 -0.16(-3.35%)
May 05, 2010 4.855 4.905 4.814 4.830 1,171,978 -0.09(-1.77%)
May 04, 2010 5.061 5.061 4.867 4.917 1,866,253 -0.21(-4.01%)
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.