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 (%)
Mar 30, 2012 6.291 6.291 6.193 6.252 1,323,193 +0.05(+0.73%)
Mar 29, 2012 6.115 6.285 6.062 6.206 1,127,502 +0.05(+0.74%)
Mar 28, 2012 6.251 6.264 6.148 6.161 946,401 -0.09(-1.44%)
Mar 27, 2012 6.109 6.329 6.032 6.251 2,016,609 +0.13(+2.11%)
Mar 26, 2012 5.967 6.122 5.858 6.122 1,493,890 +0.26(+4.52%)
Mar 23, 2012 5.516 6.071 5.322 5.858 2,578,236 -0.14(-2.26%)
Mar 22, 2012 5.838 6.025 5.754 5.993 999,047 +0.05(+0.87%)
Mar 21, 2012 6.006 6.029 5.890 5.942 820,921 -0.04(-0.65%)
Mar 20, 2012 5.909 6.025 5.896 5.980 707,337 -0.01(-0.22%)
Mar 19, 2012 5.858 6.109 5.845 5.993 593,159 +0.10(+1.75%)
Mar 16, 2012 5.896 6.000 5.821 5.890 1,459,213 +0.00(+0.00%)
Mar 15, 2012 5.735 5.890 5.693 5.890 528,964 +0.17(+2.93%)
Mar 14, 2012 5.883 5.903 5.696 5.722 543,379 -0.16(-2.74%)
Mar 13, 2012 5.722 5.883 5.645 5.883 876,907 +0.24(+4.23%)
Mar 12, 2012 5.613 5.684 5.574 5.645 442,173 +0.03(+0.57%)
Mar 09, 2012 5.567 5.800 5.477 5.613 811,785 +0.06(+1.05%)
Mar 08, 2012 5.425 5.580 5.361 5.554 434,222 +0.18(+3.36%)
Mar 07, 2012 5.387 5.413 5.322 5.374 571,772 +0.03(+0.48%)
Mar 06, 2012 5.400 5.484 5.322 5.348 559,650 -0.15(-2.81%)
Mar 05, 2012 5.425 5.522 5.374 5.503 429,688 +0.04(+0.71%)
Mar 02, 2012 5.625 5.640 5.400 5.464 1,222,988 -0.19(-3.31%)
Mar 01, 2012 5.684 5.761 5.645 5.651 898,153 -0.01(-0.23%)
Feb 29, 2012 5.903 5.935 5.658 5.664 764,375 -0.21(-3.62%)
Feb 28, 2012 5.942 5.987 5.794 5.877 560,760 -0.05(-0.76%)
Feb 27, 2012 5.871 6.032 5.787 5.922 1,318,101 -0.03(-0.43%)
Feb 24, 2012 6.045 6.051 5.922 5.948 349,471 -0.06(-0.97%)
Feb 23, 2012 5.877 6.045 5.851 6.006 1,081,136 +0.07(+1.20%)
Feb 22, 2012 5.967 6.058 5.916 5.935 600,342 -0.10(-1.60%)
Feb 21, 2012 6.142 6.180 5.954 6.032 882,078 -0.10(-1.68%)
Feb 17, 2012 6.322 6.335 6.110 6.135 549,201 -0.15(-2.36%)
Feb 16, 2012 6.161 6.361 6.161 6.283 503,425 +0.10(+1.56%)
Feb 15, 2012 6.283 6.283 6.129 6.187 840,866 -0.05(-0.72%)
Feb 14, 2012 6.200 6.240 6.148 6.232 668,419 -0.01(-0.21%)
Feb 13, 2012 6.238 6.290 6.158 6.245 697,448 +0.10(+1.68%)
Feb 10, 2012 6.058 6.187 6.019 6.142 650,971 -0.03(-0.42%)
Feb 09, 2012 6.206 6.225 6.135 6.167 406,930 -0.01(-0.21%)
Feb 08, 2012 6.161 6.264 6.119 6.180 639,279 +0.03(+0.42%)
Feb 07, 2012 6.129 6.193 6.103 6.154 677,845 -0.01(-0.21%)
Feb 06, 2012 6.187 6.232 6.129 6.167 527,413 -0.09(-1.44%)
Feb 03, 2012 5.961 6.309 5.942 6.258 1,604,274 +0.44(+7.54%)
Feb 02, 2012 5.825 5.896 5.754 5.819 484,546 -0.01(-0.11%)
Feb 01, 2012 5.696 5.871 5.625 5.825 1,639,360 +0.21(+3.67%)
Jan 31, 2012 5.722 5.776 5.577 5.619 519,261 -0.07(-1.25%)
Jan 30, 2012 5.567 5.780 5.490 5.690 756,576 +0.05(+0.80%)
Jan 27, 2012 5.561 5.716 5.548 5.645 530,067 +0.05(+0.92%)
Jan 26, 2012 5.684 5.742 5.542 5.593 560,280 -0.04(-0.69%)
Jan 25, 2012 5.548 5.684 5.542 5.632 1,604,999 +0.08(+1.51%)
Jan 24, 2012 5.451 5.574 5.406 5.548 664,496 +0.03(+0.58%)
Jan 23, 2012 5.451 5.664 5.451 5.516 1,072,317 +0.05(+0.83%)
Jan 20, 2012 5.303 5.477 5.238 5.471 1,030,113 +0.15(+2.91%)
Jan 19, 2012 5.200 5.354 5.155 5.316 809,148 +0.15(+2.87%)
Jan 18, 2012 5.025 5.167 4.993 5.167 696,851 +0.14(+2.82%)
Jan 17, 2012 5.045 5.051 4.955 5.025 921,226 +0.03(+0.65%)
Jan 13, 2012 4.993 5.038 4.916 4.993 774,430 -0.05(-1.02%)
Jan 12, 2012 5.032 5.051 4.967 5.045 686,588 +0.05(+0.90%)
Jan 11, 2012 4.935 5.025 4.935 5.000 863,389 +0.03(+0.52%)
Jan 10, 2012 4.955 4.993 4.896 4.974 930,455 +0.10(+2.12%)
Jan 09, 2012 4.800 4.890 4.729 4.871 931,418 +0.11(+2.30%)
Jan 06, 2012 4.935 4.935 4.748 4.761 930,409 -0.17(-3.40%)
Jan 05, 2012 4.825 4.935 4.761 4.929 1,157,044 +0.06(+1.19%)
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.