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

Steelcase Inc (NY: SCS )

11.83 +0.01 (+0.08%)
Official Closing 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 (%)
May 29, 2009 2.899 2.998 2.886 2.992 898,643 +0.07(+2.33%)
May 28, 2009 2.942 2.948 2.806 2.924 579,552 +0.01(+0.43%)
May 27, 2009 2.979 3.010 2.911 2.911 792,917 -0.12(-4.08%)
May 26, 2009 2.961 3.078 2.905 3.035 613,638 +0.07(+2.51%)
May 22, 2009 3.004 3.023 2.914 2.961 456,212 -0.04(-1.24%)
May 21, 2009 3.004 3.029 2.948 2.998 489,925 -0.04(-1.43%)
May 20, 2009 3.066 3.184 3.016 3.041 663,581 -0.01(-0.41%)
May 19, 2009 2.948 3.097 2.898 3.054 1,801,809 +0.11(+3.57%)
May 18, 2009 2.849 2.979 2.849 2.948 920,490 +0.11(+3.93%)
May 15, 2009 2.855 2.886 2.806 2.837 982,439 -0.02(-0.87%)
May 14, 2009 2.750 2.927 2.732 2.862 1,147,503 +0.09(+3.36%)
May 13, 2009 2.750 2.849 2.732 2.769 1,597,338 -0.04(-1.32%)
May 12, 2009 2.855 2.917 2.750 2.806 1,402,037 -0.06(-2.16%)
May 11, 2009 2.961 2.961 2.837 2.868 1,372,468 -0.09(-3.14%)
May 08, 2009 2.911 3.029 2.893 2.961 842,536 +0.02(+0.84%)
May 07, 2009 3.016 3.072 2.899 2.936 621,697 -0.05(-1.66%)
May 06, 2009 2.936 3.016 2.917 2.986 1,758,671 +0.05(+1.69%)
May 05, 2009 2.899 2.979 2.893 2.936 1,406,170 +0.04(+1.50%)
May 04, 2009 2.824 2.941 2.824 2.893 1,364,444 +0.04(+1.52%)
May 01, 2009 2.781 2.979 2.781 2.849 786,306 +0.04(+1.55%)
Apr 30, 2009 2.880 2.917 2.781 2.806 1,794,225 -0.01(-0.44%)
Apr 29, 2009 2.756 2.899 2.701 2.818 1,421,993 +0.02(+0.89%)
Apr 28, 2009 2.713 2.874 2.645 2.793 1,537,532 +0.09(+3.44%)
Apr 27, 2009 2.769 2.769 2.502 2.701 2,235,487 -0.04(-1.36%)
Apr 24, 2009 2.645 2.874 2.620 2.738 2,012,732 +0.12(+4.49%)
Apr 23, 2009 2.670 2.701 2.583 2.620 1,657,893 +0.02(+0.71%)
Apr 22, 2009 2.639 2.769 2.571 2.601 2,829,956 -0.03(-1.18%)
Apr 21, 2009 2.558 2.707 2.558 2.632 1,981,494 +0.10(+3.91%)
Apr 20, 2009 2.626 2.657 2.478 2.533 879,903 -0.12(-4.66%)
Apr 17, 2009 2.521 2.657 2.502 2.657 2,074,433 +0.16(+6.45%)
Apr 16, 2009 2.614 2.651 2.496 2.496 1,755,817 -0.12(-4.50%)
Apr 15, 2009 2.657 2.667 2.595 2.614 994,399 -0.02(-0.71%)
Apr 14, 2009 2.701 2.713 2.589 2.632 830,071 -0.07(-2.52%)
Apr 13, 2009 2.998 2.998 2.694 2.701 840,972 -0.31(-10.29%)
Apr 09, 2009 3.004 3.066 2.961 3.010 561,993 +0.06(+2.10%)
Apr 08, 2009 2.905 2.948 2.837 2.948 480,873 +0.02(+0.85%)
Apr 07, 2009 3.016 3.066 2.893 2.924 434,843 -0.15(-5.03%)
Apr 06, 2009 3.103 3.122 2.893 3.078 627,495 -0.11(-3.50%)
Apr 03, 2009 3.134 3.394 3.128 3.190 589,970 +0.06(+1.78%)
Apr 02, 2009 3.066 3.239 2.979 3.134 651,549 +0.07(+2.22%)
Apr 01, 2009 3.054 3.159 2.973 3.066 728,541 -0.04(-1.20%)
Mar 31, 2009 3.097 3.283 2.992 3.103 997,697 -0.05(-1.57%)
Mar 30, 2009 3.431 3.431 3.122 3.153 717,131 -0.47(-12.99%)
Mar 26, 2009 3.289 3.636 3.289 3.623 464,570 +0.33(+10.17%)
Mar 25, 2009 3.332 3.438 3.140 3.289 570,114 +0.02(+0.57%)
Mar 24, 2009 3.258 3.407 3.239 3.270 469,040 -0.01(-0.19%)
Mar 23, 2009 3.134 3.301 3.128 3.277 770,927 +0.19(+6.01%)
Mar 20, 2009 3.109 3.116 2.911 3.091 850,382 +0.03(+1.01%)
Mar 19, 2009 3.072 3.091 2.961 3.060 396,785 +0.07(+2.28%)
Mar 18, 2009 2.880 3.103 2.806 2.992 575,782 +0.14(+5.00%)
Mar 17, 2009 2.855 2.893 2.756 2.849 984,069 -0.03(-1.08%)
Mar 16, 2009 2.967 3.004 2.843 2.880 369,252 -0.02(-0.85%)
Mar 13, 2009 2.948 2.992 2.868 2.905 0 -0.01(-0.42%)
Mar 12, 2009 2.608 2.948 2.527 2.917 708,549 +0.28(+10.56%)
Mar 11, 2009 2.533 2.670 2.490 2.639 622,902 +0.12(+4.67%)
Mar 10, 2009 2.397 2.546 2.354 2.521 838,850 +0.15(+6.54%)
Mar 09, 2009 2.354 2.478 2.329 2.366 807,966 -0.04(-1.80%)
Mar 06, 2009 2.385 2.471 1.877 2.409 0 +0.05(+2.10%)
Mar 05, 2009 2.471 2.471 2.348 2.360 1,577,265 -0.12(-4.75%)
Mar 04, 2009 2.509 2.595 2.360 2.478 1,439,571 +0.07(+2.83%)
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.