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

Steelcase Inc (NY: SCS )

13.31 -0.80 (-5.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 28, 2013 9.812 9.979 9.618 9.865 2,390,466 -0.17(-1.67%)
Mar 27, 2013 10.05 10.10 10.02 10.03 1,853,209 -0.07(-0.66%)
Mar 26, 2013 10.15 10.15 10.03 10.10 1,208,078 -0.01(-0.07%)
Mar 25, 2013 10.07 10.18 10.05 10.11 1,700,726 +0.06(+0.60%)
Mar 22, 2013 10.07 10.09 9.979 10.05 1,910,578 +0.02(+0.20%)
Mar 21, 2013 10.07 10.13 9.946 10.03 1,713,054 -0.09(-0.93%)
Mar 20, 2013 10.15 10.18 10.05 10.12 1,512,217 +0.01(+0.13%)
Mar 19, 2013 10.19 10.23 9.999 10.11 1,484,701 -0.09(-0.85%)
Mar 18, 2013 10.03 10.22 9.959 10.19 1,031,096 +0.07(+0.66%)
Mar 15, 2013 10.19 10.32 10.01 10.13 1,495,775 -0.19(-1.88%)
Mar 14, 2013 10.15 10.35 10.15 10.32 847,939 +0.20(+1.99%)
Mar 13, 2013 10.08 10.19 10.05 10.12 1,074,614 +0.05(+0.47%)
Mar 12, 2013 10.11 10.16 10.04 10.07 828,260 -0.04(-0.40%)
Mar 11, 2013 10.23 10.27 10.09 10.11 1,042,844 -0.18(-1.76%)
Mar 08, 2013 10.21 10.44 10.14 10.29 965,534 +0.17(+1.72%)
Mar 07, 2013 10.13 10.13 10.01 10.12 775,408 -0.01(-0.13%)
Mar 06, 2013 10.17 10.24 10.02 10.13 1,090,132 -0.01(-0.07%)
Mar 05, 2013 9.725 10.15 9.685 10.14 1,807,995 +0.47(+4.85%)
Mar 04, 2013 9.504 9.698 9.497 9.671 725,268 +0.11(+1.19%)
Mar 01, 2013 9.397 9.772 9.256 9.557 1,208,972 +0.08(+0.85%)
Feb 28, 2013 9.450 9.544 9.450 9.477 611,098 +0.03(+0.28%)
Feb 27, 2013 9.182 9.510 9.170 9.450 776,577 +0.26(+2.84%)
Feb 26, 2013 9.162 9.249 9.088 9.189 854,108 +0.07(+0.81%)
Feb 25, 2013 9.283 9.376 9.102 9.115 1,561,166 -0.12(-1.31%)
Feb 22, 2013 9.169 9.276 9.155 9.236 453,125 +0.14(+1.55%)
Feb 21, 2013 9.135 9.196 9.029 9.095 799,037 -0.05(-0.51%)
Feb 20, 2013 9.323 9.343 9.129 9.142 993,831 -0.16(-1.73%)
Feb 19, 2013 9.236 9.303 9.176 9.303 1,642,013 +0.09(+1.02%)
Feb 15, 2013 9.135 9.276 9.102 9.209 590,487 +0.11(+1.18%)
Feb 14, 2013 9.075 9.135 9.048 9.102 543,807 +0.01(+0.15%)
Feb 13, 2013 9.102 9.115 9.035 9.088 751,793 +0.02(+0.22%)
Feb 12, 2013 8.914 9.115 8.901 9.068 816,162 +0.19(+2.11%)
Feb 11, 2013 8.934 8.975 8.881 8.881 927,706 -0.05(-0.60%)
Feb 08, 2013 8.867 9.015 8.867 8.934 865,000 +0.11(+1.21%)
Feb 07, 2013 8.894 9.008 8.794 8.827 1,300,897 -0.05(-0.60%)
Feb 06, 2013 8.888 8.908 8.794 8.881 1,188,644 -0.15(-1.71%)
Feb 04, 2013 9.109 9.276 8.986 9.035 704,513 -0.11(-1.24%)
Feb 01, 2013 9.182 9.256 9.102 9.149 769,534 +0.02(+0.22%)
Jan 31, 2013 9.129 9.316 9.055 9.129 899,643 +0.00(+0.00%)
Jan 30, 2013 9.202 9.269 9.075 9.129 747,172 -0.07(-0.73%)
Jan 29, 2013 9.222 9.269 9.145 9.196 647,593 -0.02(-0.22%)
Jan 28, 2013 9.102 9.263 9.021 9.216 692,135 +0.11(+1.18%)
Jan 25, 2013 9.209 9.236 9.058 9.109 988,886 -0.05(-0.58%)
Jan 24, 2013 9.001 9.176 8.961 9.162 990,166 +0.16(+1.79%)
Jan 23, 2013 9.082 9.135 8.914 9.001 912,075 -0.09(-0.96%)
Jan 22, 2013 9.062 9.115 8.995 9.088 697,350 +0.02(+0.22%)
Jan 18, 2013 9.102 9.196 8.941 9.068 808,978 -0.03(-0.37%)
Jan 17, 2013 9.109 9.263 9.035 9.102 958,337 +0.05(+0.59%)
Jan 16, 2013 9.055 9.088 8.908 9.048 866,716 -0.04(-0.44%)
Jan 15, 2013 8.921 9.149 8.861 9.088 652,821 +0.09(+0.97%)
Jan 14, 2013 8.961 9.028 8.888 9.001 983,741 +0.03(+0.37%)
Jan 11, 2013 8.988 9.055 8.807 8.968 520,356 +0.00(+0.00%)
Jan 10, 2013 9.068 9.082 8.941 8.968 543,886 -0.04(-0.45%)
Jan 09, 2013 8.995 9.082 8.867 9.008 1,032,158 +0.02(+0.22%)
Jan 08, 2013 8.794 9.042 8.693 8.988 1,365,659 +0.18(+2.05%)
Jan 07, 2013 8.821 8.921 8.787 8.807 693,749 -0.03(-0.38%)
Jan 04, 2013 8.874 8.920 8.794 8.841 733,725 -0.02(-0.23%)
Jan 03, 2013 8.733 8.975 8.673 8.861 1,148,006 +0.17(+2.00%)
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.