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

Steelcase Inc (NY: SCS )

11.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2012 5.673 5.739 5.660 5.686 660,023 -0.02(-0.35%)
Jul 30, 2012 5.799 5.839 5.626 5.706 665,026 -0.09(-1.60%)
Jul 27, 2012 5.540 5.839 5.533 5.799 1,127,978 +0.31(+5.56%)
Jul 26, 2012 5.368 5.500 5.268 5.494 1,001,728 +0.25(+4.68%)
Jul 25, 2012 5.261 5.314 5.062 5.248 1,404,191 +0.03(+0.51%)
Jul 24, 2012 5.474 5.494 5.222 5.222 1,508,435 -0.23(-4.14%)
Jul 23, 2012 5.620 5.620 5.414 5.447 847,606 -0.29(-4.98%)
Jul 20, 2012 5.845 5.865 5.679 5.732 609,436 -0.17(-2.92%)
Jul 19, 2012 5.912 5.932 5.772 5.905 553,726 +0.02(+0.34%)
Jul 18, 2012 5.759 5.892 5.732 5.885 653,946 +0.12(+2.07%)
Jul 17, 2012 5.825 5.839 5.653 5.766 600,068 -0.02(-0.34%)
Jul 16, 2012 5.965 5.965 5.772 5.786 569,955 -0.19(-3.11%)
Jul 13, 2012 5.932 6.064 5.912 5.971 525,114 +0.06(+1.01%)
Jul 12, 2012 5.971 5.978 5.859 5.912 488,416 -0.09(-1.55%)
Jul 11, 2012 5.965 6.038 5.938 6.005 653,071 +0.04(+0.67%)
Jul 10, 2012 6.097 6.117 5.938 5.965 522,200 -0.07(-1.10%)
Jul 09, 2012 6.038 6.064 5.819 6.031 657,671 +0.00(+0.00%)
Jul 06, 2012 6.084 6.157 6.018 6.031 701,832 -0.13(-2.15%)
Jul 05, 2012 6.184 6.210 6.111 6.164 871,243 -0.03(-0.54%)
Jul 03, 2012 6.084 6.197 6.051 6.197 593,849 +0.13(+2.08%)
Jul 02, 2012 6.044 6.131 6.005 6.071 1,171,633 +0.08(+1.33%)
Jun 29, 2012 5.845 6.018 5.792 5.991 1,940,832 +0.27(+4.64%)
Jun 28, 2012 5.527 5.732 5.494 5.726 1,638,151 +0.18(+3.23%)
Jun 27, 2012 5.455 5.599 5.435 5.547 1,679,982 +0.12(+2.18%)
Jun 26, 2012 5.586 5.632 5.429 5.429 1,476,578 -0.14(-2.48%)
Jun 25, 2012 5.691 5.763 5.566 5.566 1,290,939 -0.21(-3.64%)
Jun 22, 2012 5.770 5.816 5.698 5.776 1,384,825 +0.09(+1.62%)
Jun 21, 2012 5.724 5.881 5.685 5.685 1,952,593 +0.07(+1.17%)
Jun 20, 2012 5.606 5.658 5.474 5.619 942,804 +0.02(+0.35%)
Jun 19, 2012 5.468 5.632 5.455 5.599 688,346 +0.17(+3.14%)
Jun 18, 2012 5.481 5.514 5.409 5.429 478,441 -0.09(-1.66%)
Jun 15, 2012 5.409 5.540 5.409 5.520 839,177 +0.12(+2.19%)
Jun 14, 2012 5.356 5.429 5.291 5.402 843,035 +0.06(+1.11%)
Jun 13, 2012 5.573 5.586 5.317 5.343 620,988 -0.24(-4.35%)
Jun 12, 2012 5.599 5.678 5.474 5.586 689,815 -0.01(-0.23%)
Jun 11, 2012 5.822 5.836 5.599 5.599 588,964 -0.12(-2.18%)
Jun 08, 2012 5.586 5.737 5.566 5.724 1,266,669 +0.12(+2.11%)
Jun 07, 2012 5.717 5.842 5.593 5.606 1,190,282 -0.02(-0.35%)
Jun 06, 2012 5.599 5.678 5.560 5.625 904,406 +0.10(+1.78%)
Jun 05, 2012 5.461 5.612 5.428 5.527 929,794 +0.03(+0.48%)
Jun 04, 2012 5.593 5.671 5.448 5.501 1,303,660 -0.06(-1.06%)
Jun 01, 2012 5.731 5.731 5.547 5.560 1,083,031 -0.20(-3.42%)
May 31, 2012 5.645 5.757 5.573 5.757 1,339,710 +0.12(+2.10%)
May 30, 2012 5.671 5.724 5.599 5.639 733,328 -0.11(-1.83%)
May 29, 2012 5.691 5.816 5.658 5.744 668,293 +0.11(+1.86%)
May 25, 2012 5.507 5.652 5.507 5.639 821,809 +0.12(+2.14%)
May 24, 2012 5.474 5.520 5.310 5.520 655,088 +0.05(+0.84%)
May 23, 2012 5.317 5.494 5.284 5.474 468,918 +0.08(+1.46%)
May 22, 2012 5.429 5.543 5.356 5.396 697,244 -0.02(-0.36%)
May 21, 2012 5.350 5.442 5.238 5.415 713,353 +0.11(+1.98%)
May 18, 2012 5.225 5.422 5.225 5.310 1,145,510 +0.08(+1.51%)
May 17, 2012 5.402 5.435 5.232 5.232 898,743 -0.14(-2.69%)
May 16, 2012 5.468 5.507 5.376 5.376 622,377 -0.06(-1.09%)
May 15, 2012 5.422 5.507 5.376 5.435 835,264 +0.02(+0.36%)
May 14, 2012 5.435 5.514 5.376 5.415 851,705 -0.11(-1.90%)
May 11, 2012 5.376 5.625 5.376 5.520 999,693 +0.10(+1.82%)
May 10, 2012 5.461 5.553 5.409 5.422 883,428 +0.03(+0.49%)
May 09, 2012 5.356 5.461 5.317 5.396 1,213,878 -0.05(-0.96%)
May 08, 2012 5.442 5.507 5.396 5.448 971,901 -0.04(-0.72%)
May 07, 2012 5.448 5.570 5.396 5.488 806,396 +0.02(+0.36%)
May 04, 2012 5.606 5.612 5.468 5.468 1,106,364 -0.18(-3.14%)
May 03, 2012 5.645 5.711 5.573 5.645 837,122 -0.01(-0.23%)
May 02, 2012 5.593 5.704 5.507 5.658 802,487 -0.01(-0.12%)
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.