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

Steelcase Inc (NY: SCS )

12.97 -0.34 (-2.52%)
Streaming Delayed Price Updated: 2:23 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 (%)
Jan 29, 2010 4.345 4.394 4.289 4.351 727,703 +0.04(+1.00%)
Jan 28, 2010 4.302 4.357 4.253 4.308 794,239 +0.00(+0.00%)
Jan 27, 2010 4.222 4.308 4.203 4.308 465,207 +0.06(+1.30%)
Jan 26, 2010 4.326 4.382 4.234 4.253 1,129,813 -0.06(-1.42%)
Jan 25, 2010 4.216 4.326 4.191 4.314 1,319,143 +0.12(+2.93%)
Jan 22, 2010 4.167 4.253 4.154 4.191 1,609,977 +0.01(+0.15%)
Jan 21, 2010 4.228 4.259 4.173 4.185 793,175 -0.06(-1.45%)
Jan 20, 2010 4.210 4.259 4.173 4.246 482,263 -0.02(-0.58%)
Jan 19, 2010 4.185 4.283 4.154 4.271 1,144,997 +0.10(+2.51%)
Jan 15, 2010 4.234 4.167 4.167 4.167 883,918 -0.04(-1.02%)
Jan 14, 2010 4.160 4.246 4.148 4.210 400,998 +0.05(+1.18%)
Jan 13, 2010 4.173 4.185 4.117 4.160 1,376,793 +0.01(+0.30%)
Jan 12, 2010 4.105 4.167 4.062 4.148 729,483 +0.02(+0.60%)
Jan 11, 2010 4.037 4.173 4.025 4.124 521,082 +0.09(+2.29%)
Jan 08, 2010 3.964 4.031 3.939 4.031 443,817 +0.04(+1.08%)
Jan 07, 2010 3.872 3.994 3.865 3.988 495,193 +0.12(+3.18%)
Jan 06, 2010 3.958 3.970 3.835 3.865 571,273 -0.09(-2.18%)
Jan 05, 2010 4.093 4.093 3.927 3.951 541,208 -0.16(-3.89%)
Jan 04, 2010 3.988 4.117 3.958 4.111 370,155 +0.20(+5.19%)
Dec 31, 2009 4.117 3.908 3.908 3.908 484,105 -0.22(-5.36%)
Dec 30, 2009 4.068 4.136 3.976 4.130 365,610 +0.06(+1.36%)
Dec 29, 2009 4.105 4.173 4.050 4.074 468,182 -0.02(-0.45%)
Dec 28, 2009 3.951 4.093 3.951 4.093 538,764 +0.13(+3.26%)
Dec 24, 2009 3.902 3.970 3.902 3.964 117,958 +0.06(+1.57%)
Dec 23, 2009 3.865 3.915 3.798 3.902 332,577 +0.07(+1.93%)
Dec 22, 2009 3.749 3.841 3.749 3.829 511,770 +0.07(+1.95%)
Dec 21, 2009 3.737 3.829 3.676 3.755 513,449 +0.05(+1.32%)
Dec 18, 2009 3.584 3.749 3.584 3.706 1,289,636 +0.00(+0.00%)
Dec 17, 2009 3.627 3.725 3.572 3.706 795,681 +0.06(+1.68%)
Dec 16, 2009 3.639 3.682 3.561 3.645 420,012 +0.01(+0.34%)
Dec 15, 2009 3.645 3.694 3.578 3.633 729,321 -0.03(-0.83%)
Dec 14, 2009 3.603 3.682 3.597 3.664 739,481 -0.04(-0.99%)
Dec 11, 2009 3.597 3.719 3.590 3.700 235,739 +0.11(+3.06%)
Dec 10, 2009 3.737 3.761 3.578 3.590 738,428 -0.15(-3.92%)
Dec 09, 2009 3.774 3.774 3.676 3.737 266,256 -0.02(-0.49%)
Dec 08, 2009 3.737 3.774 3.682 3.755 545,934 -0.02(-0.65%)
Dec 07, 2009 3.749 3.810 3.731 3.780 307,660 +0.02(+0.49%)
Dec 04, 2009 3.554 3.798 3.517 3.761 974,336 +0.30(+8.64%)
Dec 03, 2009 3.523 3.560 3.450 3.462 474,557 -0.04(-1.05%)
Dec 02, 2009 3.456 3.523 3.419 3.499 499,432 +0.07(+2.14%)
Dec 01, 2009 3.340 3.438 3.340 3.426 519,287 +0.09(+2.75%)
Nov 30, 2009 3.389 3.389 3.279 3.334 894,741 -0.05(-1.44%)
Nov 27, 2009 3.407 3.432 3.297 3.383 216,735 -0.09(-2.64%)
Nov 25, 2009 3.535 3.554 3.468 3.474 397,471 -0.03(-0.87%)
Nov 24, 2009 3.517 3.548 3.432 3.505 1,201,869 +0.00(+0.00%)
Nov 23, 2009 3.322 3.578 3.322 3.505 2,005,842 +0.42(+13.44%)
Nov 20, 2009 3.132 3.169 3.041 3.090 1,194,018 -0.08(-2.50%)
Nov 19, 2009 3.407 3.450 3.145 3.169 1,312,061 -0.26(-7.65%)
Nov 18, 2009 3.462 3.535 3.407 3.432 576,543 -0.04(-1.06%)
Nov 17, 2009 3.493 3.529 3.432 3.468 467,584 -0.05(-1.56%)
Nov 16, 2009 3.242 3.554 3.242 3.523 1,107,735 +0.37(+11.61%)
Nov 13, 2009 3.206 3.224 3.102 3.157 1,036,741 -0.05(-1.71%)
Nov 12, 2009 3.267 3.334 3.175 3.212 1,143,302 -0.05(-1.50%)
Nov 11, 2009 3.529 3.542 3.175 3.261 3,215,004 -0.23(-6.48%)
Nov 10, 2009 3.548 3.597 3.456 3.487 809,313 -0.07(-1.89%)
Nov 09, 2009 3.603 3.603 3.511 3.554 491,905 -0.02(-0.68%)
Nov 06, 2009 3.597 3.621 3.523 3.578 586,573 -0.07(-2.01%)
Nov 05, 2009 3.517 3.664 3.450 3.651 585,260 +0.13(+3.64%)
Nov 04, 2009 3.590 3.597 3.499 3.523 533,596 -0.04(-1.20%)
Nov 03, 2009 3.523 3.584 3.499 3.566 515,463 +0.02(+0.52%)
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.