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

Steelcase Inc (NY: SCS )

12.10 -0.32 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2009 3.902 3.933 3.809 3.846 616,602 -0.05(-1.27%)
Sep 29, 2009 3.977 4.008 3.890 3.896 321,808 -0.12(-3.08%)
Sep 28, 2009 3.871 4.075 3.840 4.020 757,247 +0.17(+4.34%)
Sep 25, 2009 4.069 4.069 3.840 3.853 763,319 -0.20(-4.89%)
Sep 24, 2009 3.995 4.286 3.977 4.051 918,530 -0.20(-4.80%)
Sep 23, 2009 4.379 4.392 4.231 4.255 944,425 -0.09(-2.14%)
Sep 22, 2009 4.261 4.398 4.243 4.348 687,953 +0.09(+2.18%)
Sep 21, 2009 4.361 4.460 4.218 4.255 815,050 -0.12(-2.69%)
Sep 18, 2009 4.404 4.503 4.292 4.373 1,358,380 -0.03(-0.70%)
Sep 17, 2009 4.577 4.602 4.392 4.404 539,713 -0.27(-5.70%)
Sep 16, 2009 4.286 4.757 4.286 4.670 869,535 +0.45(+10.56%)
Sep 15, 2009 4.193 4.274 4.162 4.224 285,956 +0.00(+0.00%)
Sep 14, 2009 4.125 4.224 4.094 4.224 310,434 +0.09(+2.10%)
Sep 11, 2009 4.181 4.181 4.082 4.138 292,783 -0.05(-1.18%)
Sep 10, 2009 4.082 4.187 4.020 4.187 374,900 +0.12(+3.05%)
Sep 09, 2009 4.100 4.125 4.008 4.063 293,266 -0.06(-1.35%)
Sep 08, 2009 4.082 4.212 4.051 4.119 512,369 +0.09(+2.15%)
Sep 04, 2009 4.001 4.063 3.933 4.032 380,946 +0.04(+1.09%)
Sep 03, 2009 3.958 4.014 3.877 3.989 441,930 +0.07(+1.74%)
Sep 02, 2009 3.772 4.063 3.772 3.921 735,123 +0.11(+2.76%)
Sep 01, 2009 3.884 4.008 3.760 3.816 505,408 -0.06(-1.44%)
Aug 31, 2009 3.958 3.995 3.846 3.871 577,337 -0.15(-3.70%)
Aug 28, 2009 4.200 4.237 3.952 4.020 467,529 -0.14(-3.28%)
Aug 27, 2009 4.187 4.218 4.100 4.156 513,283 -0.07(-1.61%)
Aug 26, 2009 4.218 4.268 4.212 4.224 268,891 -0.01(-0.15%)
Aug 25, 2009 4.268 4.361 4.231 4.231 301,374 -0.03(-0.73%)
Aug 24, 2009 4.255 4.336 4.187 4.261 395,658 +0.01(+0.15%)
Aug 21, 2009 3.983 4.286 3.983 4.255 699,091 +0.19(+4.57%)
Aug 20, 2009 4.045 4.088 4.004 4.069 375,492 +0.02(+0.46%)
Aug 19, 2009 3.952 4.063 3.952 4.051 338,949 +0.02(+0.62%)
Aug 18, 2009 3.989 4.057 3.989 4.026 514,265 +0.02(+0.46%)
Aug 17, 2009 4.113 4.113 3.946 4.008 461,972 -0.18(-4.29%)
Aug 14, 2009 4.311 4.379 4.113 4.187 445,834 -0.19(-4.25%)
Aug 13, 2009 4.509 4.571 4.280 4.373 625,346 -0.10(-2.22%)
Aug 12, 2009 4.392 4.550 4.336 4.472 541,360 +0.09(+2.12%)
Aug 11, 2009 4.441 4.497 4.286 4.379 461,482 -0.12(-2.75%)
Aug 10, 2009 4.540 4.540 4.354 4.503 371,346 -0.07(-1.62%)
Aug 07, 2009 4.577 4.615 4.491 4.577 726,469 +0.09(+1.93%)
Aug 06, 2009 4.596 4.615 4.447 4.491 716,695 -0.05(-1.09%)
Aug 05, 2009 4.670 4.670 4.478 4.540 697,432 -0.11(-2.40%)
Aug 04, 2009 4.522 4.652 4.460 4.652 587,426 +0.13(+2.88%)
Aug 03, 2009 4.590 4.633 4.435 4.522 621,386 -0.01(-0.27%)
Jul 31, 2009 4.484 4.589 4.460 4.534 960,493 +0.07(+1.53%)
Jul 30, 2009 4.553 4.639 4.447 4.466 752,821 -0.06(-1.23%)
Jul 29, 2009 4.565 4.565 4.460 4.522 649,001 -0.07(-1.62%)
Jul 28, 2009 4.447 4.627 4.447 4.596 1,031,683 +0.13(+2.91%)
Jul 27, 2009 4.472 4.540 4.398 4.466 656,558 -0.02(-0.55%)
Jul 24, 2009 4.509 4.522 4.373 4.491 2,227 -0.04(-0.96%)
Jul 23, 2009 4.212 4.540 4.162 4.534 993,517 +0.28(+6.55%)
Jul 22, 2009 3.939 4.255 3.902 4.255 1,109,387 +0.30(+7.68%)
Jul 21, 2009 3.939 3.964 3.840 3.952 597,677 +0.02(+0.47%)
Jul 20, 2009 3.803 3.989 3.798 3.933 983,391 +0.11(+2.92%)
Jul 17, 2009 3.871 3.908 3.754 3.822 1,568,284 -0.03(-0.80%)
Jul 16, 2009 3.927 3.958 3.819 3.853 1,006,239 -0.11(-2.66%)
Jul 15, 2009 3.723 3.970 3.704 3.958 846,956 +0.26(+7.04%)
Jul 14, 2009 3.704 3.716 3.630 3.698 641,768 -0.02(-0.50%)
Jul 13, 2009 3.524 3.716 3.524 3.716 892,515 +0.23(+6.57%)
Jul 10, 2009 3.401 3.518 3.382 3.487 896,956 +0.06(+1.81%)
Jul 09, 2009 3.524 3.555 3.351 3.425 1,012,899 -0.08(-2.30%)
Jul 08, 2009 3.531 3.531 3.469 3.506 1,146,917 +0.00(+0.00%)
Jul 07, 2009 3.555 3.630 3.469 3.506 1,224,658 -0.05(-1.39%)
Jul 06, 2009 3.469 3.599 3.438 3.555 1,731,889 +0.09(+2.68%)
Jul 02, 2009 3.617 3.617 3.462 3.462 1,118,786 -0.19(-5.25%)
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.