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

Steelcase Inc (NY: SCS )

12.07 +0.15 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2009 3.388 3.487 3.388 3.475 511,921 +0.09(+2.75%)
Nov 30, 2009 3.438 3.438 3.326 3.382 882,048 -0.05(-1.44%)
Nov 27, 2009 3.456 3.481 3.345 3.431 213,660 -0.09(-2.64%)
Nov 25, 2009 3.586 3.605 3.518 3.524 391,832 -0.03(-0.87%)
Nov 24, 2009 3.568 3.599 3.481 3.555 1,184,819 +0.00(+0.00%)
Nov 23, 2009 3.370 3.630 3.370 3.555 1,977,387 +0.42(+13.44%)
Nov 20, 2009 3.178 3.215 3.085 3.134 1,177,080 -0.08(-2.50%)
Nov 19, 2009 3.456 3.500 3.190 3.215 1,293,448 -0.27(-7.65%)
Nov 18, 2009 3.512 3.586 3.456 3.481 568,364 -0.04(-1.06%)
Nov 17, 2009 3.543 3.580 3.481 3.518 460,950 -0.06(-1.56%)
Nov 16, 2009 3.289 3.605 3.289 3.574 1,092,020 +0.37(+11.61%)
Nov 13, 2009 3.252 3.270 3.147 3.202 1,022,033 -0.06(-1.71%)
Nov 12, 2009 3.314 3.382 3.221 3.258 1,127,083 -0.05(-1.50%)
Nov 11, 2009 3.580 3.593 3.221 3.308 3,169,396 -0.23(-6.48%)
Nov 10, 2009 3.599 3.648 3.506 3.537 797,832 -0.07(-1.89%)
Nov 09, 2009 3.654 3.654 3.562 3.605 484,927 -0.02(-0.68%)
Nov 06, 2009 3.648 3.673 3.574 3.630 578,252 -0.07(-2.01%)
Nov 05, 2009 3.568 3.716 3.500 3.704 576,957 +0.13(+3.64%)
Nov 04, 2009 3.642 3.648 3.549 3.574 526,026 -0.04(-1.20%)
Nov 03, 2009 3.574 3.636 3.549 3.617 508,151 +0.02(+0.52%)
Nov 02, 2009 3.580 3.716 3.531 3.599 531,982 +0.02(+0.69%)
Oct 30, 2009 3.648 3.704 3.562 3.574 1,041,706 -0.12(-3.35%)
Oct 29, 2009 3.630 3.723 3.580 3.698 508,529 +0.12(+3.29%)
Oct 28, 2009 3.642 3.710 3.562 3.580 685,552 -0.08(-2.20%)
Oct 27, 2009 3.704 3.760 3.648 3.661 781,116 +0.02(+0.51%)
Oct 26, 2009 3.562 3.735 3.531 3.642 984,420 +0.09(+2.44%)
Oct 23, 2009 3.562 3.605 3.531 3.555 523,372 -0.19(-5.12%)
Oct 22, 2009 3.611 3.772 3.509 3.747 532,184 +0.14(+3.95%)
Oct 21, 2009 3.698 3.760 3.593 3.605 720,962 -0.13(-3.48%)
Oct 20, 2009 3.710 3.754 3.692 3.735 414,223 -0.11(-2.74%)
Oct 19, 2009 3.840 3.871 3.772 3.840 408,290 +0.03(+0.81%)
Oct 16, 2009 3.871 3.908 3.797 3.809 742,766 -0.09(-2.38%)
Oct 15, 2009 3.834 3.915 3.785 3.902 658,194 +0.06(+1.61%)
Oct 14, 2009 3.778 3.865 3.716 3.840 495,753 +0.12(+3.33%)
Oct 13, 2009 3.772 3.772 3.599 3.716 434,845 -0.05(-1.32%)
Oct 12, 2009 3.840 3.902 3.729 3.766 449,641 -0.03(-0.82%)
Oct 09, 2009 3.834 3.885 3.741 3.797 676,694 +0.00(+0.00%)
Oct 08, 2009 3.524 3.828 3.481 3.797 1,138,234 +0.29(+8.30%)
Oct 07, 2009 3.475 3.586 3.401 3.506 771,768 -0.01(-0.18%)
Oct 06, 2009 3.469 3.568 3.407 3.512 1,081,018 +0.09(+2.72%)
Oct 05, 2009 3.574 3.586 3.370 3.419 1,015,574 -0.14(-4.00%)
Oct 02, 2009 3.586 3.673 3.512 3.562 916,075 -0.05(-1.37%)
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.