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 (%)
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%)
Mar 02, 2009 2.478 2.546 2.382 2.409 812,223 -0.09(-3.47%)
Feb 27, 2009 2.527 2.601 2.453 2.496 0 -0.10(-3.82%)
Feb 26, 2009 2.595 2.682 2.540 2.595 543,850 +0.01(+0.24%)
Feb 25, 2009 2.670 2.688 2.552 2.589 667,782 -0.12(-4.35%)
Feb 24, 2009 2.583 2.732 2.564 2.707 750,144 +0.17(+6.85%)
Feb 23, 2009 2.682 2.688 2.533 2.533 771,198 -0.11(-3.99%)
Feb 20, 2009 2.651 2.707 2.478 2.639 756,007 -0.08(-2.96%)
Feb 19, 2009 2.769 2.862 2.713 2.719 818,384 -0.04(-1.35%)
Feb 18, 2009 2.713 2.837 2.657 2.756 897,158 +0.06(+2.30%)
Feb 17, 2009 2.676 2.744 2.657 2.694 1,076,166 -0.06(-2.25%)
Feb 13, 2009 2.713 2.775 2.694 2.756 704,022 +0.00(+0.00%)
Feb 12, 2009 2.756 2.787 2.614 2.756 791,661 -0.05(-1.77%)
Feb 11, 2009 2.800 2.948 2.787 2.806 601,977 -0.01(-0.44%)
Feb 10, 2009 2.880 2.948 2.769 2.818 1,007,406 -0.08(-2.78%)
Feb 09, 2009 2.756 2.930 2.707 2.899 910,684 +0.09(+3.31%)
Feb 06, 2009 2.725 2.843 2.701 2.806 765,060 +0.06(+2.26%)
Feb 05, 2009 2.608 2.793 2.589 2.744 1,168,203 +0.10(+3.75%)
Feb 04, 2009 2.694 2.744 2.626 2.645 835,862 -0.06(-2.06%)
Feb 03, 2009 2.763 2.763 2.626 2.701 988,101 -0.01(-0.46%)
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.