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

Steelcase Inc (NY: SCS )

11.84 -0.15 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Apr 29, 2011 7.382 7.382 7.287 7.338 574,771 +0.00(+0.00%)
Apr 28, 2011 7.287 7.395 7.287 7.338 611,626 +0.03(+0.35%)
Apr 27, 2011 7.370 7.370 7.262 7.312 646,882 -0.03(-0.35%)
Apr 26, 2011 7.217 7.363 7.198 7.338 746,985 +0.15(+2.03%)
Apr 25, 2011 7.331 7.331 7.122 7.192 909,233 -0.15(-1.99%)
Apr 21, 2011 7.408 7.420 7.262 7.338 665,741 +0.00(+0.00%)
Apr 20, 2011 7.389 7.414 7.242 7.338 989,579 +0.08(+1.14%)
Apr 19, 2011 7.217 7.306 7.198 7.255 671,527 +0.08(+1.15%)
Apr 18, 2011 7.217 7.262 7.147 7.173 751,941 -0.16(-2.17%)
Apr 15, 2011 7.084 7.382 7.084 7.331 1,393,822 +0.23(+3.22%)
Apr 14, 2011 7.039 7.134 6.969 7.103 892,469 -0.01(-0.09%)
Apr 13, 2011 7.154 7.166 6.982 7.109 765,772 -0.03(-0.36%)
Apr 12, 2011 7.242 7.274 7.115 7.134 732,517 -0.17(-2.26%)
Apr 11, 2011 7.312 7.382 7.262 7.300 787,624 +0.00(+0.00%)
Apr 08, 2011 7.522 7.586 7.230 7.300 634,892 -0.18(-2.46%)
Apr 07, 2011 7.560 7.642 7.471 7.484 1,026,485 -0.10(-1.26%)
Apr 06, 2011 7.579 7.636 7.535 7.579 821,293 +0.03(+0.42%)
Apr 05, 2011 7.363 7.700 7.350 7.547 1,887,782 +0.15(+2.06%)
Apr 04, 2011 7.465 7.484 7.281 7.395 803,554 -0.02(-0.26%)
Apr 01, 2011 7.268 7.509 7.268 7.414 1,338,586 +0.18(+2.55%)
Mar 31, 2011 7.204 7.249 7.115 7.230 1,097,966 +0.04(+0.53%)
Mar 30, 2011 7.192 7.192 7.192 7.192 1,048,122 +0.21(+3.00%)
Mar 29, 2011 6.792 6.995 6.729 6.982 934,676 +0.17(+2.50%)
Mar 28, 2011 6.824 6.957 6.780 6.811 1,112,827 +0.00(+0.00%)
Mar 25, 2011 6.742 6.887 6.578 6.811 3,337,244 +0.13(+1.89%)
Mar 24, 2011 6.388 6.919 6.375 6.685 4,673,819 +0.66(+11.02%)
Mar 23, 2011 6.047 6.053 5.933 6.022 1,341,923 -0.01(-0.21%)
Mar 22, 2011 6.066 6.066 5.933 6.034 1,701,584 -0.01(-0.21%)
Mar 21, 2011 5.990 6.059 5.930 6.047 1,299,860 +0.21(+3.68%)
Mar 18, 2011 5.990 6.041 5.832 5.832 2,126,654 -0.11(-1.81%)
Mar 17, 2011 6.091 6.104 5.908 5.939 1,198,136 -0.06(-0.95%)
Mar 16, 2011 6.047 6.072 5.933 5.996 1,262,810 -0.07(-1.15%)
Mar 15, 2011 6.078 6.116 6.059 6.066 874,028 -0.08(-1.23%)
Mar 14, 2011 6.123 6.217 6.078 6.142 1,125,180 -0.03(-0.41%)
Mar 11, 2011 6.041 6.243 5.984 6.167 1,039,455 +0.09(+1.56%)
Mar 10, 2011 6.287 6.287 6.053 6.072 1,847,079 -0.27(-4.28%)
Mar 09, 2011 6.217 6.369 6.148 6.344 1,126,788 +0.12(+1.93%)
Mar 08, 2011 6.015 6.350 5.996 6.224 1,296,669 +0.20(+3.36%)
Mar 07, 2011 6.116 6.154 5.914 6.022 1,617,343 -0.12(-1.95%)
Mar 04, 2011 6.135 6.148 6.034 6.142 854,590 -0.01(-0.10%)
Mar 03, 2011 6.097 6.281 6.097 6.148 796,606 +0.08(+1.25%)
Mar 02, 2011 5.939 6.116 5.939 6.072 810,798 +0.13(+2.23%)
Mar 01, 2011 6.129 6.154 5.905 5.939 921,585 -0.20(-3.19%)
Feb 28, 2011 6.154 6.262 6.066 6.135 961,070 -0.03(-0.41%)
Feb 25, 2011 6.078 6.180 6.053 6.161 1,003,950 +0.11(+1.88%)
Feb 24, 2011 6.142 6.306 6.009 6.047 1,471,743 -0.13(-2.05%)
Feb 23, 2011 6.356 6.356 6.041 6.173 1,890,171 -0.21(-3.27%)
Feb 22, 2011 6.458 6.527 6.382 6.382 2,033,086 -0.16(-2.42%)
Feb 18, 2011 6.780 6.900 6.527 6.540 2,734,846 -0.23(-3.45%)
Feb 17, 2011 6.647 6.837 6.647 6.773 2,617,393 +0.09(+1.42%)
Feb 16, 2011 6.546 6.679 6.524 6.679 1,301,678 +0.13(+2.03%)
Feb 15, 2011 6.476 6.559 6.451 6.546 1,100,417 +0.06(+0.88%)
Feb 14, 2011 6.533 6.615 6.470 6.489 877,737 -0.01(-0.10%)
Feb 11, 2011 6.388 6.565 6.356 6.495 1,284,834 +0.11(+1.68%)
Feb 10, 2011 6.420 6.420 6.198 6.388 2,806,492 -0.07(-1.08%)
Feb 09, 2011 6.451 6.521 6.426 6.458 1,841,521 -0.01(-0.10%)
Feb 08, 2011 6.464 6.521 6.394 6.464 1,250,468 +0.02(+0.29%)
Feb 07, 2011 6.426 6.508 6.337 6.445 2,195,503 +0.01(+0.10%)
Feb 04, 2011 6.274 6.508 6.262 6.439 3,024,860 +0.15(+2.31%)
Feb 03, 2011 6.401 6.401 6.205 6.293 1,619,429 -0.09(-1.39%)
Feb 02, 2011 6.445 6.476 6.369 6.382 1,434,166 -0.06(-0.98%)
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.