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

Steelcase Inc (NY: SCS )

11.94 +0.11 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Nov 30, 2011 4.882 5.062 4.837 5.056 2,271,886 +0.43(+9.34%)
Nov 29, 2011 4.405 4.637 4.327 4.624 912,402 +0.21(+4.82%)
Nov 28, 2011 4.263 4.430 4.160 4.411 1,084,854 +0.38(+9.44%)
Nov 25, 2011 4.121 4.250 4.024 4.031 603,533 -0.12(-2.80%)
Nov 23, 2011 4.263 4.314 4.082 4.147 1,991,640 -0.22(-5.02%)
Nov 22, 2011 4.495 4.546 4.347 4.366 988,238 -0.14(-3.15%)
Nov 21, 2011 4.521 4.553 4.372 4.508 931,205 -0.14(-3.05%)
Nov 18, 2011 4.611 4.710 4.592 4.650 601,319 +0.05(+0.98%)
Nov 17, 2011 4.714 4.746 4.534 4.605 2,279,482 -0.10(-2.06%)
Nov 16, 2011 4.811 4.908 4.695 4.701 1,709,737 -0.20(-4.08%)
Nov 15, 2011 4.721 4.985 4.714 4.901 1,243,529 +0.14(+2.98%)
Nov 14, 2011 4.766 4.811 4.630 4.759 3,321,716 -0.05(-1.07%)
Nov 11, 2011 4.811 4.985 4.785 4.811 1,034,591 +0.08(+1.77%)
Nov 10, 2011 4.746 4.798 4.611 4.727 525,689 +0.09(+1.95%)
Nov 09, 2011 4.643 4.804 4.617 4.637 930,354 -0.20(-4.13%)
Nov 08, 2011 4.908 4.908 4.663 4.837 1,035,080 +0.00(+0.00%)
Nov 07, 2011 4.746 4.869 4.657 4.837 699,675 +0.07(+1.49%)
Nov 04, 2011 4.682 4.804 4.553 4.766 666,373 +0.01(+0.27%)
Nov 03, 2011 4.837 4.862 4.637 4.753 1,306,114 -0.01(-0.14%)
Nov 02, 2011 4.566 4.766 4.534 4.759 906,702 +0.30(+6.65%)
Nov 01, 2011 4.450 4.572 4.334 4.463 1,898,028 -0.32(-6.61%)
Oct 31, 2011 4.991 4.991 4.779 4.779 995,647 -0.31(-6.08%)
Oct 28, 2011 5.198 5.295 5.043 5.088 1,470,171 -0.13(-2.47%)
Oct 27, 2011 5.172 5.378 5.114 5.217 2,379,621 +0.26(+5.20%)
Oct 26, 2011 4.946 5.024 4.740 4.959 943,356 +0.12(+2.40%)
Oct 25, 2011 5.140 5.178 4.824 4.843 988,238 -0.37(-7.05%)
Oct 24, 2011 5.069 5.256 4.972 5.211 1,149,175 +0.21(+4.26%)
Oct 21, 2011 4.921 5.017 4.862 4.998 1,044,016 +0.20(+4.17%)
Oct 20, 2011 4.824 4.843 4.630 4.798 607,661 -0.02(-0.40%)
Oct 19, 2011 5.004 5.062 4.766 4.817 946,474 -0.23(-4.48%)
Oct 18, 2011 4.772 5.127 4.669 5.043 828,656 +0.29(+6.11%)
Oct 17, 2011 5.120 5.120 4.727 4.753 1,097,065 -0.44(-8.45%)
Oct 14, 2011 5.095 5.217 4.998 5.191 727,602 +0.17(+3.47%)
Oct 13, 2011 4.946 5.030 4.875 5.017 514,983 +0.04(+0.78%)
Oct 12, 2011 4.908 5.030 4.869 4.979 979,737 +0.11(+2.25%)
Oct 11, 2011 4.766 4.895 4.721 4.869 724,992 +0.04(+0.80%)
Oct 10, 2011 4.572 4.850 4.546 4.830 1,555,657 +0.37(+8.39%)
Oct 07, 2011 4.817 4.817 4.450 4.456 1,721,581 -0.35(-7.37%)
Oct 06, 2011 4.785 4.817 4.727 4.811 1,229,494 +0.14(+3.04%)
Oct 05, 2011 4.430 4.701 4.398 4.669 1,885,877 +0.23(+5.23%)
Oct 04, 2011 3.902 4.456 3.876 4.437 2,211,792 +0.48(+12.05%)
Oct 03, 2011 4.140 4.398 3.940 3.960 2,468,888 -0.11(-2.69%)
Sep 30, 2011 4.153 4.398 4.069 4.069 2,827,580 -0.14(-3.22%)
Sep 29, 2011 4.121 4.318 4.050 4.205 2,119,124 +0.24(+6.02%)
Sep 28, 2011 4.107 4.177 3.966 3.966 2,133,102 -0.06(-1.43%)
Sep 27, 2011 3.972 4.164 3.921 4.024 2,862,562 +0.15(+3.79%)
Sep 26, 2011 3.685 3.877 3.589 3.877 2,764,379 +0.22(+6.12%)
Sep 23, 2011 3.506 3.679 3.487 3.653 4,062,272 +0.17(+4.95%)
Sep 22, 2011 3.915 3.915 3.449 3.481 8,560,916 -0.87(-19.97%)
Sep 21, 2011 4.528 4.528 4.349 4.349 1,678,435 -0.15(-3.40%)
Sep 20, 2011 4.630 4.726 4.503 4.503 1,225,506 -0.10(-2.08%)
Sep 19, 2011 4.618 4.630 4.509 4.598 1,008,851 -0.14(-2.96%)
Sep 16, 2011 4.867 4.892 4.707 4.739 1,023,547 -0.09(-1.85%)
Sep 15, 2011 4.777 4.847 4.694 4.828 946,525 +0.11(+2.44%)
Sep 14, 2011 4.713 4.822 4.483 4.713 1,185,774 +0.04(+0.96%)
Sep 13, 2011 4.541 4.713 4.509 4.669 875,084 +0.15(+3.25%)
Sep 12, 2011 4.464 4.681 4.413 4.522 2,392,006 -0.04(-0.98%)
Sep 09, 2011 4.649 4.694 4.490 4.566 1,792,068 -0.15(-3.25%)
Sep 08, 2011 4.803 4.809 4.662 4.720 1,886,099 -0.14(-2.89%)
Sep 07, 2011 4.739 4.911 4.713 4.860 743,572 +0.24(+5.11%)
Sep 06, 2011 4.528 4.643 4.439 4.624 1,086,376 -0.06(-1.36%)
Sep 02, 2011 4.713 4.771 4.637 4.688 1,356,532 -0.19(-3.93%)
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.