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

Steelcase Inc (NY: SCS )

11.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 26, 2010 4.088 4.138 4.063 4.069 838,902 -0.02(-0.45%)
Feb 25, 2010 4.076 4.107 4.026 4.088 1,250,885 -0.06(-1.49%)
Feb 24, 2010 4.119 4.187 4.100 4.150 495,300 +0.01(+0.30%)
Feb 23, 2010 4.261 4.268 4.138 4.138 414,113 -0.12(-2.91%)
Feb 22, 2010 4.305 4.320 4.237 4.261 494,157 -0.03(-0.72%)
Feb 19, 2010 4.299 4.317 4.268 4.292 381,025 -0.01(-0.29%)
Feb 18, 2010 4.373 4.385 4.296 4.305 421,110 -0.07(-1.56%)
Feb 17, 2010 4.348 4.379 4.274 4.373 487,331 +0.07(+1.58%)
Feb 16, 2010 4.323 4.361 4.261 4.305 1,695,961 +0.02(+0.43%)
Feb 12, 2010 4.261 4.286 4.286 4.286 923,955 -0.01(-0.14%)
Feb 11, 2010 4.274 4.305 4.218 4.292 913,987 +0.04(+1.02%)
Feb 10, 2010 4.249 4.280 4.181 4.249 3,971,451 -0.04(-0.87%)
Feb 09, 2010 4.218 4.354 4.181 4.286 842,673 +0.14(+3.28%)
Feb 08, 2010 4.200 4.218 4.100 4.150 959,234 -0.08(-1.90%)
Feb 05, 2010 4.231 4.231 4.131 4.231 560,655 +0.02(+0.44%)
Feb 04, 2010 4.292 4.311 4.193 4.212 1,017,088 -0.12(-2.86%)
Feb 03, 2010 4.348 4.404 4.292 4.336 569,860 -0.04(-0.85%)
Feb 02, 2010 4.336 4.416 4.323 4.373 555,458 -0.01(-0.28%)
Feb 01, 2010 4.416 4.423 4.336 4.385 563,696 +0.00(+0.00%)
Jan 29, 2010 4.379 4.429 4.323 4.385 721,986 +0.04(+1.00%)
Jan 28, 2010 4.336 4.392 4.286 4.342 788,000 +0.00(+0.00%)
Jan 27, 2010 4.255 4.342 4.237 4.342 461,553 +0.06(+1.30%)
Jan 26, 2010 4.361 4.416 4.268 4.286 1,120,937 -0.06(-1.42%)
Jan 25, 2010 4.249 4.361 4.224 4.348 1,308,779 +0.12(+2.93%)
Jan 22, 2010 4.200 4.286 4.187 4.224 1,597,328 +0.01(+0.15%)
Jan 21, 2010 4.261 4.292 4.206 4.218 786,944 -0.06(-1.45%)
Jan 20, 2010 4.243 4.292 4.206 4.280 478,474 -0.02(-0.58%)
Jan 19, 2010 4.218 4.317 4.187 4.305 1,136,001 +0.11(+2.51%)
Jan 15, 2010 4.268 4.200 4.200 4.200 876,974 -0.04(-1.02%)
Jan 14, 2010 4.193 4.280 4.181 4.243 397,848 +0.05(+1.18%)
Jan 13, 2010 4.206 4.218 4.150 4.193 1,365,976 +0.01(+0.30%)
Jan 12, 2010 4.138 4.200 4.094 4.181 723,752 +0.02(+0.60%)
Jan 11, 2010 4.069 4.206 4.057 4.156 516,988 +0.09(+2.29%)
Jan 08, 2010 3.995 4.063 3.970 4.063 440,331 +0.04(+1.08%)
Jan 07, 2010 3.902 4.026 3.896 4.020 491,302 +0.12(+3.18%)
Jan 06, 2010 3.989 4.001 3.865 3.896 566,785 -0.09(-2.18%)
Jan 05, 2010 4.125 4.125 3.958 3.983 536,956 -0.16(-3.89%)
Jan 04, 2010 4.020 4.150 3.989 4.144 367,247 +0.20(+5.19%)
Dec 31, 2009 4.150 3.939 3.939 3.939 480,301 -0.22(-5.36%)
Dec 30, 2009 4.100 4.169 4.008 4.162 362,738 +0.06(+1.36%)
Dec 29, 2009 4.138 4.206 4.082 4.107 464,504 -0.02(-0.45%)
Dec 28, 2009 3.983 4.125 3.983 4.125 534,531 +0.13(+3.26%)
Dec 24, 2009 3.933 4.001 3.933 3.995 117,032 +0.06(+1.57%)
Dec 23, 2009 3.896 3.946 3.828 3.933 329,964 +0.05(+1.28%)
Dec 22, 2009 3.803 3.896 3.803 3.884 504,510 +0.07(+1.95%)
Dec 21, 2009 3.791 3.884 3.729 3.809 506,165 +0.05(+1.32%)
Dec 18, 2009 3.636 3.803 3.636 3.760 1,271,341 +0.00(+0.00%)
Dec 17, 2009 3.679 3.778 3.623 3.760 784,393 +0.06(+1.68%)
Dec 16, 2009 3.692 3.735 3.612 3.698 414,054 +0.01(+0.34%)
Dec 15, 2009 3.698 3.747 3.630 3.685 718,975 -0.03(-0.83%)
Dec 14, 2009 3.654 3.735 3.648 3.716 728,991 -0.04(-0.99%)
Dec 11, 2009 3.648 3.772 3.642 3.754 232,395 +0.11(+3.06%)
Dec 10, 2009 3.791 3.816 3.630 3.642 727,953 -0.15(-3.92%)
Dec 09, 2009 3.828 3.828 3.729 3.791 262,478 -0.02(-0.49%)
Dec 08, 2009 3.791 3.828 3.735 3.809 538,189 -0.02(-0.65%)
Dec 07, 2009 3.803 3.865 3.785 3.834 303,295 +0.02(+0.49%)
Dec 04, 2009 3.605 3.853 3.568 3.816 960,514 +0.30(+8.64%)
Dec 03, 2009 3.574 3.611 3.500 3.512 467,825 -0.04(-1.05%)
Dec 02, 2009 3.506 3.574 3.469 3.549 492,347 +0.07(+2.14%)
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.