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

Steelcase Inc (NY: SCS )

12.44 +0.26 (+2.09%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 23, 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 (%)
Dec 31, 2010 6.748 6.755 6.660 6.679 625,321 -0.07(-1.03%)
Dec 30, 2010 6.717 6.780 6.717 6.748 445,048 +0.04(+0.56%)
Dec 29, 2010 6.761 6.818 6.710 6.710 839,789 -0.04(-0.65%)
Dec 28, 2010 6.767 6.856 6.685 6.755 946,182 +0.01(+0.19%)
Dec 27, 2010 6.634 6.761 6.609 6.742 531,426 +0.13(+1.91%)
Dec 23, 2010 6.489 6.615 6.476 6.615 498,733 +0.13(+2.05%)
Dec 22, 2010 6.540 6.603 6.401 6.483 959,671 +0.00(+0.00%)
Dec 21, 2010 6.477 6.508 6.395 6.483 838,315 +0.06(+0.88%)
Dec 20, 2010 6.414 6.571 6.332 6.426 1,499,747 +0.10(+1.59%)
Dec 17, 2010 6.546 6.634 6.225 6.325 2,763,480 -0.08(-1.28%)
Dec 16, 2010 6.401 6.452 6.338 6.407 1,132,307 +0.04(+0.69%)
Dec 15, 2010 6.458 6.539 6.363 6.363 929,753 -0.09(-1.46%)
Dec 14, 2010 6.502 6.533 6.414 6.458 1,652,099 -0.04(-0.58%)
Dec 13, 2010 6.508 6.584 6.464 6.495 1,151,743 +0.01(+0.19%)
Dec 10, 2010 6.458 6.533 6.395 6.483 1,151,323 +0.07(+1.08%)
Dec 09, 2010 6.426 6.451 6.401 6.414 863,601 +0.03(+0.39%)
Dec 08, 2010 6.300 6.420 6.300 6.388 1,130,759 +0.10(+1.60%)
Dec 07, 2010 6.275 6.313 6.225 6.288 1,110,486 +0.06(+0.91%)
Dec 06, 2010 6.193 6.237 6.181 6.231 614,022 +0.03(+0.51%)
Dec 03, 2010 6.111 6.231 6.067 6.200 1,009,014 +0.08(+1.34%)
Dec 02, 2010 6.137 6.231 6.042 6.118 818,920 +0.00(+0.00%)
Dec 01, 2010 6.137 6.294 6.067 6.118 1,065,015 +0.09(+1.53%)
Nov 30, 2010 5.967 6.067 5.948 6.025 955,883 -0.02(-0.28%)
Nov 29, 2010 5.885 6.099 5.835 6.042 1,185,311 +0.11(+1.91%)
Nov 26, 2010 5.986 6.011 5.929 5.929 770,712 -0.08(-1.36%)
Nov 24, 2010 6.011 6.011 6.011 6.011 599,398 +0.03(+0.42%)
Nov 23, 2010 5.860 5.992 5.816 5.986 619,937 +0.04(+0.74%)
Nov 22, 2010 5.954 6.030 5.885 5.942 945,277 -0.04(-0.63%)
Nov 19, 2010 5.665 5.979 5.665 5.979 1,044,807 +0.18(+3.15%)
Nov 18, 2010 5.841 5.916 5.797 5.797 895,177 +0.01(+0.22%)
Nov 17, 2010 5.753 5.835 5.705 5.784 841,775 +0.03(+0.55%)
Nov 16, 2010 5.665 5.759 5.614 5.753 910,306 +0.02(+0.33%)
Nov 15, 2010 5.803 5.822 5.683 5.734 577,228 -0.04(-0.76%)
Nov 12, 2010 5.721 5.847 5.671 5.778 1,393,511 -0.01(-0.11%)
Nov 11, 2010 5.753 5.816 5.636 5.784 1,101,182 -0.02(-0.33%)
Nov 10, 2010 5.709 5.822 5.621 5.803 917,902 +0.11(+1.88%)
Nov 09, 2010 5.683 5.702 5.583 5.696 1,519,619 +0.01(+0.22%)
Nov 08, 2010 5.583 5.721 5.539 5.683 955,503 +0.06(+1.12%)
Nov 05, 2010 5.589 5.627 5.520 5.621 378,440 +0.04(+0.79%)
Nov 04, 2010 5.457 5.646 5.457 5.576 691,048 +0.21(+3.99%)
Nov 03, 2010 5.249 5.394 5.237 5.362 479,784 +0.11(+2.04%)
Nov 02, 2010 5.255 5.344 5.193 5.255 900,719 +0.07(+1.33%)
Nov 01, 2010 5.306 5.350 5.086 5.186 694,988 -0.11(-2.02%)
Oct 29, 2010 5.312 5.369 5.281 5.293 525,377 -0.04(-0.83%)
Oct 28, 2010 5.400 5.457 5.331 5.337 585,990 -0.04(-0.70%)
Oct 27, 2010 5.381 5.388 5.331 5.375 848,464 -0.09(-1.61%)
Oct 25, 2010 5.413 5.507 5.381 5.463 699,715 +0.09(+1.64%)
Oct 22, 2010 5.375 5.444 5.281 5.375 772,126 +0.06(+1.18%)
Oct 21, 2010 5.381 5.457 5.243 5.312 955,145 -0.03(-0.47%)
Oct 20, 2010 5.161 5.362 5.161 5.337 821,906 +0.18(+3.41%)
Oct 19, 2010 5.300 5.394 5.130 5.161 735,714 -0.22(-4.09%)
Oct 18, 2010 5.369 5.413 5.306 5.381 696,836 +0.01(+0.23%)
Oct 15, 2010 5.482 5.482 5.287 5.369 1,192,170 -0.04(-0.81%)
Oct 14, 2010 5.362 5.451 5.306 5.413 827,678 +0.03(+0.58%)
Oct 13, 2010 5.375 5.413 5.281 5.381 1,127,006 +0.01(+0.23%)
Oct 12, 2010 5.350 5.375 5.255 5.369 604,517 +0.02(+0.35%)
Oct 11, 2010 5.337 5.362 5.205 5.350 565,363 +0.05(+0.95%)
Oct 08, 2010 5.300 5.344 5.186 5.300 604,935 +0.07(+1.32%)
Oct 07, 2010 5.300 5.306 5.136 5.230 675,906 -0.03(-0.48%)
Oct 06, 2010 5.381 5.388 5.186 5.255 644,155 -0.13(-2.34%)
Oct 05, 2010 5.112 5.381 5.043 5.381 1,658,090 +0.34(+6.71%)
Oct 04, 2010 5.193 5.231 4.999 5.043 944,349 -0.18(-3.48%)
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.