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

Steelcase Inc (NY: SCS )

11.92 -0.18 (-1.49%)
Streaming Delayed Price Updated: 10:33 AM 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 (%)
Sep 28, 2012 6.410 6.617 6.383 6.597 1,067,089 +0.14(+2.18%)
Sep 27, 2012 6.356 6.497 6.289 6.457 943,307 +0.11(+1.69%)
Sep 26, 2012 6.310 6.423 6.250 6.350 1,178,758 +0.06(+0.95%)
Sep 25, 2012 6.409 6.442 6.250 6.290 1,148,431 -0.09(-1.35%)
Sep 24, 2012 6.170 6.383 6.084 6.376 1,103,643 +0.24(+3.89%)
Sep 21, 2012 6.330 6.356 6.124 6.137 1,815,149 -0.09(-1.49%)
Sep 20, 2012 6.635 6.821 6.190 6.230 2,681,419 -0.11(-1.68%)
Sep 19, 2012 6.303 6.363 6.257 6.336 1,347,784 +0.03(+0.53%)
Sep 18, 2012 6.396 6.456 6.277 6.303 1,083,530 -0.31(-4.62%)
Sep 17, 2012 6.927 6.927 6.595 6.608 834,024 -0.36(-5.14%)
Sep 14, 2012 6.807 6.967 6.787 6.967 837,030 +0.20(+2.94%)
Sep 13, 2012 6.542 6.768 6.476 6.768 842,178 +0.23(+3.45%)
Sep 12, 2012 6.515 6.588 6.449 6.542 525,371 +0.03(+0.41%)
Sep 11, 2012 6.562 6.614 6.489 6.515 371,944 -0.04(-0.61%)
Sep 10, 2012 6.535 6.618 6.515 6.555 500,003 +0.03(+0.41%)
Sep 07, 2012 6.456 6.602 6.442 6.529 768,107 +0.11(+1.65%)
Sep 06, 2012 6.409 6.423 6.257 6.423 903,291 +0.06(+0.94%)
Sep 05, 2012 6.482 6.495 6.350 6.363 675,874 -0.14(-2.14%)
Sep 04, 2012 6.416 6.515 6.227 6.502 794,849 +0.07(+1.03%)
Aug 31, 2012 6.542 6.542 6.403 6.436 743,883 -0.03(-0.51%)
Aug 30, 2012 6.442 6.522 6.442 6.469 2,069,889 -0.01(-0.20%)
Aug 29, 2012 6.462 6.522 6.442 6.482 1,294,559 +0.11(+1.66%)
Aug 27, 2012 6.489 6.522 6.350 6.376 1,523,789 -0.08(-1.23%)
Aug 24, 2012 6.403 6.515 6.403 6.456 728,067 +0.02(+0.31%)
Aug 23, 2012 6.416 6.469 6.369 6.436 1,644,740 +0.03(+0.41%)
Aug 22, 2012 6.383 6.489 6.383 6.409 870,556 +0.03(+0.42%)
Aug 21, 2012 6.369 6.442 6.336 6.383 1,151,869 +0.07(+1.05%)
Aug 20, 2012 6.383 6.429 6.316 6.316 961,826 -0.07(-1.04%)
Aug 17, 2012 6.197 6.409 6.197 6.383 866,230 +0.19(+3.11%)
Aug 16, 2012 6.150 6.290 6.071 6.190 1,007,383 +0.03(+0.43%)
Aug 15, 2012 6.038 6.164 6.011 6.164 433,847 +0.11(+1.75%)
Aug 14, 2012 6.071 6.137 6.018 6.058 384,419 +0.02(+0.33%)
Aug 13, 2012 6.005 6.058 5.951 6.038 334,087 +0.00(+0.00%)
Aug 10, 2012 5.971 6.071 5.905 6.038 275,897 +0.06(+1.00%)
Aug 09, 2012 5.978 6.044 5.958 5.978 690,331 +0.00(+0.00%)
Aug 08, 2012 6.031 6.084 5.971 5.978 929,472 -0.09(-1.53%)
Aug 07, 2012 6.011 6.077 6.005 6.071 772,775 +0.12(+2.01%)
Aug 06, 2012 5.951 5.985 5.872 5.951 625,535 +0.01(+0.11%)
Aug 03, 2012 5.739 5.945 5.699 5.945 1,126,266 +0.33(+5.91%)
Aug 02, 2012 5.613 5.686 5.494 5.613 808,312 -0.05(-0.94%)
Aug 01, 2012 5.732 5.786 5.660 5.666 1,000,516 -0.02(-0.35%)
Jul 31, 2012 5.673 5.739 5.660 5.686 660,023 -0.02(-0.35%)
Jul 30, 2012 5.799 5.839 5.626 5.706 665,026 -0.09(-1.60%)
Jul 27, 2012 5.540 5.839 5.533 5.799 1,127,978 +0.31(+5.56%)
Jul 26, 2012 5.368 5.500 5.268 5.494 1,001,728 +0.25(+4.68%)
Jul 25, 2012 5.261 5.314 5.062 5.248 1,404,191 +0.03(+0.51%)
Jul 24, 2012 5.474 5.494 5.222 5.222 1,508,435 -0.23(-4.14%)
Jul 23, 2012 5.620 5.620 5.414 5.447 847,606 -0.29(-4.98%)
Jul 20, 2012 5.845 5.865 5.679 5.732 609,436 -0.17(-2.92%)
Jul 19, 2012 5.912 5.932 5.772 5.905 553,726 +0.02(+0.34%)
Jul 18, 2012 5.759 5.892 5.732 5.885 653,946 +0.12(+2.07%)
Jul 17, 2012 5.825 5.839 5.653 5.766 600,068 -0.02(-0.34%)
Jul 16, 2012 5.965 5.965 5.772 5.786 569,955 -0.19(-3.11%)
Jul 13, 2012 5.932 6.064 5.912 5.971 525,114 +0.06(+1.01%)
Jul 12, 2012 5.971 5.978 5.859 5.912 488,416 -0.09(-1.55%)
Jul 11, 2012 5.965 6.038 5.938 6.005 653,071 +0.04(+0.67%)
Jul 10, 2012 6.097 6.117 5.938 5.965 522,200 -0.07(-1.10%)
Jul 09, 2012 6.038 6.064 5.819 6.031 657,671 +0.00(+0.00%)
Jul 06, 2012 6.084 6.157 6.018 6.031 701,832 -0.13(-2.15%)
Jul 05, 2012 6.184 6.210 6.111 6.164 871,243 -0.03(-0.54%)
Jul 03, 2012 6.084 6.197 6.051 6.197 593,849 +0.13(+2.08%)
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.