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 (%)
Dec 31, 2012 8.215 8.634 8.141 8.607 1,380,454 +0.39(+4.77%)
Dec 28, 2012 8.215 8.418 8.182 8.215 1,234,810 -0.02(-0.25%)
Dec 27, 2012 8.364 8.431 8.168 8.236 1,293,145 -0.13(-1.53%)
Dec 26, 2012 8.472 8.512 8.283 8.364 1,166,843 -0.07(-0.88%)
Dec 24, 2012 8.445 8.566 8.323 8.438 804,352 -0.03(-0.40%)
Dec 21, 2012 8.560 8.614 8.411 8.472 2,811,475 -0.26(-2.94%)
Dec 20, 2012 7.763 9.005 7.709 8.728 6,364,442 +0.95(+12.14%)
Dec 19, 2012 7.770 7.864 7.763 7.783 1,985,153 +0.02(+0.26%)
Dec 18, 2012 7.736 7.783 7.658 7.763 2,308,248 +0.04(+0.52%)
Dec 17, 2012 7.709 7.885 7.682 7.723 1,483,381 +0.02(+0.26%)
Dec 14, 2012 7.709 7.770 7.561 7.702 1,123,935 -0.05(-0.70%)
Dec 13, 2012 7.709 7.817 7.656 7.756 1,043,101 +0.03(+0.44%)
Dec 12, 2012 7.749 7.783 7.636 7.723 1,946,275 +0.02(+0.26%)
Dec 11, 2012 7.729 7.782 7.676 7.702 927,381 -0.01(-0.09%)
Dec 10, 2012 7.736 7.803 7.656 7.709 919,919 -0.02(-0.26%)
Dec 07, 2012 7.702 7.743 7.569 7.729 846,448 +0.07(+0.87%)
Dec 06, 2012 7.575 7.662 7.408 7.662 828,880 +0.07(+0.88%)
Dec 05, 2012 7.910 7.910 7.562 7.595 973,826 -0.31(-3.90%)
Dec 04, 2012 7.696 7.923 7.669 7.903 1,663,776 +0.11(+1.37%)
Nov 30, 2012 7.836 7.857 7.769 7.796 1,469,429 -0.01(-0.09%)
Nov 29, 2012 7.729 7.903 7.662 7.803 1,756,603 +0.13(+1.66%)
Nov 28, 2012 7.676 7.682 7.455 7.676 1,566,008 +0.03(+0.35%)
Nov 27, 2012 7.488 7.682 7.468 7.649 1,340,294 +0.17(+2.24%)
Nov 26, 2012 7.388 7.569 7.354 7.481 1,002,828 +0.07(+0.99%)
Nov 23, 2012 7.334 7.535 7.287 7.408 590,045 +0.11(+1.47%)
Nov 21, 2012 7.301 7.334 7.274 7.301 676,738 +0.02(+0.28%)
Nov 20, 2012 7.059 7.361 7.013 7.281 794,599 +0.21(+3.03%)
Nov 19, 2012 7.086 7.133 6.993 7.066 641,967 +0.08(+1.15%)
Nov 16, 2012 6.725 6.999 6.631 6.986 860,738 +0.24(+3.57%)
Nov 15, 2012 6.798 6.845 6.678 6.745 755,057 -0.05(-0.69%)
Nov 14, 2012 7.026 7.046 6.731 6.792 1,195,158 -0.21(-3.06%)
Nov 13, 2012 6.912 7.183 6.852 7.006 1,037,259 +0.05(+0.77%)
Nov 12, 2012 6.972 7.013 6.838 6.952 589,503 +0.00(+0.00%)
Nov 09, 2012 6.872 7.009 6.825 6.952 691,550 +0.03(+0.39%)
Nov 08, 2012 7.019 7.086 6.926 6.926 1,069,517 -0.11(-1.52%)
Nov 07, 2012 6.993 7.053 6.859 7.033 1,183,008 -0.07(-1.04%)
Nov 06, 2012 6.932 7.150 6.872 7.106 517,632 +0.23(+3.41%)
Nov 05, 2012 6.852 6.899 6.778 6.872 564,425 +0.01(+0.10%)
Nov 02, 2012 7.013 7.033 6.845 6.865 932,877 -0.09(-1.25%)
Nov 01, 2012 6.738 6.966 6.731 6.952 653,317 +0.25(+3.70%)
Oct 31, 2012 6.785 6.825 6.644 6.705 677,892 -0.06(-0.89%)
Oct 26, 2012 6.859 6.765 6.765 6.765 466,272 -0.08(-1.17%)
Oct 25, 2012 6.751 6.899 6.728 6.845 699,650 +0.17(+2.51%)
Oct 24, 2012 6.818 6.832 6.651 6.678 675,185 -0.11(-1.58%)
Oct 23, 2012 6.798 6.825 6.688 6.785 636,651 -0.13(-1.84%)
Oct 19, 2012 6.979 6.979 6.798 6.912 621,800 -0.14(-1.99%)
Oct 18, 2012 6.966 7.053 6.892 7.053 582,001 +0.07(+1.06%)
Oct 17, 2012 6.966 7.059 6.939 6.979 525,614 +0.01(+0.19%)
Oct 16, 2012 6.872 7.019 6.872 6.966 584,115 +0.13(+1.96%)
Oct 15, 2012 6.651 6.852 6.644 6.832 702,601 +0.21(+3.24%)
Oct 12, 2012 6.785 6.812 6.597 6.617 796,537 -0.15(-2.27%)
Oct 11, 2012 6.972 6.999 6.731 6.771 810,407 -0.15(-2.13%)
Oct 10, 2012 6.805 6.926 6.775 6.919 855,545 +0.15(+2.18%)
Oct 09, 2012 6.926 6.952 6.765 6.771 665,876 -0.14(-2.03%)
Oct 08, 2012 7.053 7.066 6.905 6.912 547,361 -0.16(-2.27%)
Oct 05, 2012 7.033 7.187 7.006 7.073 791,575 +0.09(+1.25%)
Oct 04, 2012 6.939 7.033 6.885 6.986 1,047,334 +0.10(+1.46%)
Oct 03, 2012 6.758 6.899 6.658 6.885 1,069,378 +0.16(+2.39%)
Oct 02, 2012 6.771 6.798 6.651 6.725 929,725 -0.01(-0.10%)
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.