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: 7:00 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 (%)
May 31, 2012 5.645 5.757 5.573 5.757 1,339,710 +0.12(+2.10%)
May 30, 2012 5.671 5.724 5.599 5.639 733,328 -0.11(-1.83%)
May 29, 2012 5.691 5.816 5.658 5.744 668,293 +0.11(+1.86%)
May 25, 2012 5.507 5.652 5.507 5.639 821,809 +0.12(+2.14%)
May 24, 2012 5.474 5.520 5.310 5.520 655,088 +0.05(+0.84%)
May 23, 2012 5.317 5.494 5.284 5.474 468,918 +0.08(+1.46%)
May 22, 2012 5.429 5.543 5.356 5.396 697,244 -0.02(-0.36%)
May 21, 2012 5.350 5.442 5.238 5.415 713,353 +0.11(+1.98%)
May 18, 2012 5.225 5.422 5.225 5.310 1,145,510 +0.08(+1.51%)
May 17, 2012 5.402 5.435 5.232 5.232 898,743 -0.14(-2.69%)
May 16, 2012 5.468 5.507 5.376 5.376 622,377 -0.06(-1.09%)
May 15, 2012 5.422 5.507 5.376 5.435 835,264 +0.02(+0.36%)
May 14, 2012 5.435 5.514 5.376 5.415 851,705 -0.11(-1.90%)
May 11, 2012 5.376 5.625 5.376 5.520 999,693 +0.10(+1.82%)
May 10, 2012 5.461 5.553 5.409 5.422 883,428 +0.03(+0.49%)
May 09, 2012 5.356 5.461 5.317 5.396 1,213,878 -0.05(-0.96%)
May 08, 2012 5.442 5.507 5.396 5.448 971,901 -0.04(-0.72%)
May 07, 2012 5.448 5.570 5.396 5.488 806,396 +0.02(+0.36%)
May 04, 2012 5.606 5.612 5.468 5.468 1,106,364 -0.18(-3.14%)
May 03, 2012 5.645 5.711 5.573 5.645 837,122 -0.01(-0.23%)
May 02, 2012 5.593 5.704 5.507 5.658 802,487 -0.01(-0.12%)
May 01, 2012 5.665 5.829 5.580 5.665 1,048,406 -0.01(-0.12%)
Apr 30, 2012 5.914 5.927 5.671 5.671 930,283 -0.23(-3.89%)
Apr 27, 2012 5.954 5.954 5.790 5.901 862,826 -0.01(-0.22%)
Apr 26, 2012 6.046 6.111 5.908 5.914 543,138 -0.14(-2.28%)
Apr 25, 2012 6.072 6.203 6.026 6.052 519,809 +0.09(+1.43%)
Apr 24, 2012 5.875 6.055 5.829 5.967 602,640 +0.08(+1.34%)
Apr 23, 2012 5.822 5.895 5.744 5.888 803,383 -0.04(-0.66%)
Apr 20, 2012 5.901 6.065 5.744 5.927 1,311,941 +0.12(+2.03%)
Apr 19, 2012 6.078 6.078 5.763 5.809 1,181,344 -0.26(-4.32%)
Apr 18, 2012 6.111 6.137 5.954 6.072 685,244 -0.03(-0.43%)
Apr 17, 2012 5.960 6.210 5.934 6.098 645,431 +0.22(+3.80%)
Apr 16, 2012 5.987 6.052 5.829 5.875 862,855 -0.05(-0.89%)
Apr 13, 2012 6.039 6.039 5.881 5.927 1,014,501 -0.15(-2.48%)
Apr 12, 2012 5.881 6.105 5.875 6.078 712,925 +0.21(+3.58%)
Apr 11, 2012 5.881 5.907 5.809 5.868 608,451 +0.08(+1.36%)
Apr 10, 2012 6.000 6.046 5.790 5.790 944,722 -0.22(-3.61%)
Apr 09, 2012 5.927 6.032 5.914 6.006 662,949 -0.11(-1.72%)
Apr 05, 2012 6.124 6.197 6.062 6.111 662,096 -0.05(-0.75%)
Apr 04, 2012 6.151 6.220 6.052 6.157 930,361 -0.11(-1.78%)
Apr 03, 2012 6.223 6.325 6.203 6.269 1,140,190 +0.05(+0.74%)
Apr 02, 2012 6.262 6.387 6.177 6.223 1,043,236 -0.08(-1.25%)
Mar 30, 2012 6.341 6.341 6.243 6.302 1,312,797 +0.05(+0.73%)
Mar 29, 2012 6.164 6.334 6.110 6.256 1,118,644 +0.05(+0.74%)
Mar 28, 2012 6.301 6.314 6.197 6.210 938,966 -0.09(-1.44%)
Mar 27, 2012 6.158 6.379 6.080 6.301 2,000,766 +0.13(+2.11%)
Mar 26, 2012 6.014 6.171 5.904 6.171 1,482,154 +0.27(+4.52%)
Mar 23, 2012 5.559 6.119 5.364 5.904 2,557,981 -0.14(-2.26%)
Mar 22, 2012 5.885 6.073 5.800 6.041 991,199 +0.05(+0.87%)
Mar 21, 2012 6.054 6.076 5.937 5.989 814,471 -0.04(-0.65%)
Mar 20, 2012 5.956 6.073 5.943 6.028 701,780 -0.01(-0.22%)
Mar 19, 2012 5.904 6.158 5.891 6.041 588,499 +0.10(+1.75%)
Mar 16, 2012 5.943 6.047 5.867 5.937 1,447,749 +0.00(+0.00%)
Mar 15, 2012 5.781 5.937 5.738 5.937 524,809 +0.17(+2.93%)
Mar 14, 2012 5.930 5.950 5.742 5.768 539,110 -0.16(-2.74%)
Mar 13, 2012 5.768 5.930 5.689 5.930 870,018 +0.24(+4.23%)
Mar 12, 2012 5.657 5.729 5.618 5.689 438,699 +0.03(+0.57%)
Mar 09, 2012 5.611 5.846 5.520 5.657 805,407 +0.06(+1.05%)
Mar 08, 2012 5.468 5.624 5.403 5.598 430,811 +0.18(+3.36%)
Mar 07, 2012 5.429 5.455 5.364 5.416 567,280 +0.03(+0.48%)
Mar 06, 2012 5.442 5.527 5.364 5.390 555,253 -0.16(-2.81%)
Mar 05, 2012 5.468 5.566 5.416 5.546 426,313 +0.04(+0.71%)
Mar 02, 2012 5.670 5.685 5.442 5.507 1,213,380 -0.19(-3.31%)
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.