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

Steelcase Inc (NY: SCS )

11.82 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 30, 2009 3.648 3.704 3.562 3.574 1,041,706 -0.12(-3.35%)
Oct 29, 2009 3.630 3.723 3.580 3.698 508,529 +0.12(+3.29%)
Oct 28, 2009 3.642 3.710 3.562 3.580 685,552 -0.08(-2.20%)
Oct 27, 2009 3.704 3.760 3.648 3.661 781,116 +0.02(+0.51%)
Oct 26, 2009 3.562 3.735 3.531 3.642 984,420 +0.09(+2.44%)
Oct 23, 2009 3.562 3.605 3.531 3.555 523,372 -0.19(-5.12%)
Oct 22, 2009 3.611 3.772 3.509 3.747 532,184 +0.14(+3.95%)
Oct 21, 2009 3.698 3.760 3.593 3.605 720,962 -0.13(-3.48%)
Oct 20, 2009 3.710 3.754 3.692 3.735 414,223 -0.11(-2.74%)
Oct 19, 2009 3.840 3.871 3.772 3.840 408,290 +0.03(+0.81%)
Oct 16, 2009 3.871 3.908 3.797 3.809 742,766 -0.09(-2.38%)
Oct 15, 2009 3.834 3.915 3.785 3.902 658,194 +0.06(+1.61%)
Oct 14, 2009 3.778 3.865 3.716 3.840 495,753 +0.12(+3.33%)
Oct 13, 2009 3.772 3.772 3.599 3.716 434,845 -0.05(-1.32%)
Oct 12, 2009 3.840 3.902 3.729 3.766 449,641 -0.03(-0.82%)
Oct 09, 2009 3.834 3.885 3.741 3.797 676,694 +0.00(+0.00%)
Oct 08, 2009 3.524 3.828 3.481 3.797 1,138,234 +0.29(+8.30%)
Oct 07, 2009 3.475 3.586 3.401 3.506 771,768 -0.01(-0.18%)
Oct 06, 2009 3.469 3.568 3.407 3.512 1,081,018 +0.09(+2.72%)
Oct 05, 2009 3.574 3.586 3.370 3.419 1,015,574 -0.14(-4.00%)
Oct 02, 2009 3.586 3.673 3.512 3.562 916,075 -0.05(-1.37%)
Oct 01, 2009 3.834 3.840 3.611 3.611 2,438,065 -0.24(-6.12%)
Sep 30, 2009 3.902 3.933 3.809 3.846 616,602 -0.05(-1.27%)
Sep 29, 2009 3.977 4.008 3.890 3.896 321,808 -0.12(-3.08%)
Sep 28, 2009 3.871 4.075 3.840 4.020 757,247 +0.17(+4.34%)
Sep 25, 2009 4.069 4.069 3.840 3.853 763,319 -0.20(-4.89%)
Sep 24, 2009 3.995 4.286 3.977 4.051 918,530 -0.20(-4.80%)
Sep 23, 2009 4.379 4.392 4.231 4.255 944,425 -0.09(-2.14%)
Sep 22, 2009 4.261 4.398 4.243 4.348 687,953 +0.09(+2.18%)
Sep 21, 2009 4.361 4.460 4.218 4.255 815,050 -0.12(-2.69%)
Sep 18, 2009 4.404 4.503 4.292 4.373 1,358,380 -0.03(-0.70%)
Sep 17, 2009 4.577 4.602 4.392 4.404 539,713 -0.27(-5.70%)
Sep 16, 2009 4.286 4.757 4.286 4.670 869,535 +0.45(+10.56%)
Sep 15, 2009 4.193 4.274 4.162 4.224 285,956 +0.00(+0.00%)
Sep 14, 2009 4.125 4.224 4.094 4.224 310,434 +0.09(+2.10%)
Sep 11, 2009 4.181 4.181 4.082 4.138 292,783 -0.05(-1.18%)
Sep 10, 2009 4.082 4.187 4.020 4.187 374,900 +0.12(+3.05%)
Sep 09, 2009 4.100 4.125 4.008 4.063 293,266 -0.06(-1.35%)
Sep 08, 2009 4.082 4.212 4.051 4.119 512,369 +0.09(+2.15%)
Sep 04, 2009 4.001 4.063 3.933 4.032 380,946 +0.04(+1.09%)
Sep 03, 2009 3.958 4.014 3.877 3.989 441,930 +0.07(+1.74%)
Sep 02, 2009 3.772 4.063 3.772 3.921 735,123 +0.11(+2.76%)
Sep 01, 2009 3.884 4.008 3.760 3.816 505,408 -0.06(-1.44%)
Aug 31, 2009 3.958 3.995 3.846 3.871 577,337 -0.15(-3.70%)
Aug 28, 2009 4.200 4.237 3.952 4.020 467,529 -0.14(-3.28%)
Aug 27, 2009 4.187 4.218 4.100 4.156 513,283 -0.07(-1.61%)
Aug 26, 2009 4.218 4.268 4.212 4.224 268,891 -0.01(-0.15%)
Aug 25, 2009 4.268 4.361 4.231 4.231 301,374 -0.03(-0.73%)
Aug 24, 2009 4.255 4.336 4.187 4.261 395,658 +0.01(+0.15%)
Aug 21, 2009 3.983 4.286 3.983 4.255 699,091 +0.19(+4.57%)
Aug 20, 2009 4.045 4.088 4.004 4.069 375,492 +0.02(+0.46%)
Aug 19, 2009 3.952 4.063 3.952 4.051 338,949 +0.02(+0.62%)
Aug 18, 2009 3.989 4.057 3.989 4.026 514,265 +0.02(+0.46%)
Aug 17, 2009 4.113 4.113 3.946 4.008 461,972 -0.18(-4.29%)
Aug 14, 2009 4.311 4.379 4.113 4.187 445,834 -0.19(-4.25%)
Aug 13, 2009 4.509 4.571 4.280 4.373 625,346 -0.10(-2.22%)
Aug 12, 2009 4.392 4.550 4.336 4.472 541,360 +0.09(+2.12%)
Aug 11, 2009 4.441 4.497 4.286 4.379 461,482 -0.12(-2.75%)
Aug 10, 2009 4.540 4.540 4.354 4.503 371,346 -0.07(-1.62%)
Aug 07, 2009 4.577 4.615 4.491 4.577 726,469 +0.09(+1.93%)
Aug 06, 2009 4.596 4.615 4.447 4.491 716,695 -0.05(-1.09%)
Aug 05, 2009 4.670 4.670 4.478 4.540 697,432 -0.11(-2.40%)
Aug 04, 2009 4.522 4.652 4.460 4.652 587,426 +0.13(+2.88%)
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.