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

Steelcase Inc (NY: SCS )

13.31 -0.80 (-5.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2010 5.243 5.299 5.064 5.076 1,439,371 -0.16(-3.07%)
Apr 29, 2010 5.175 5.262 5.113 5.237 1,396,811 +0.12(+2.29%)
Apr 28, 2010 5.219 5.274 5.101 5.120 1,993,101 -0.03(-0.60%)
Apr 27, 2010 5.318 5.336 5.095 5.151 1,817,339 -0.17(-3.25%)
Apr 26, 2010 5.608 5.627 5.305 5.324 1,667,084 -0.26(-4.65%)
Apr 23, 2010 5.800 5.800 5.515 5.583 2,393,942 -0.18(-3.11%)
Apr 22, 2010 5.212 5.855 5.200 5.763 5,956,231 +0.46(+8.62%)
Apr 21, 2010 4.959 5.416 4.947 5.305 4,647,882 +0.35(+7.12%)
Apr 20, 2010 4.501 4.984 4.470 4.953 2,491,072 +0.48(+10.64%)
Apr 19, 2010 4.390 4.532 4.384 4.477 3,258,032 +0.06(+1.40%)
Apr 16, 2010 4.452 4.489 4.359 4.415 1,793,128 -0.10(-2.19%)
Apr 15, 2010 4.421 4.619 4.402 4.514 2,109,703 +0.07(+1.67%)
Apr 14, 2010 4.372 4.458 4.347 4.440 621,476 +0.11(+2.57%)
Apr 13, 2010 4.303 4.365 4.266 4.328 982,105 +0.02(+0.57%)
Apr 12, 2010 4.303 4.322 4.217 4.303 1,083,229 +0.01(+0.14%)
Apr 09, 2010 4.205 4.328 4.155 4.297 1,995,844 +0.12(+2.81%)
Apr 08, 2010 4.081 4.223 4.062 4.180 1,566,900 +0.08(+1.96%)
Apr 07, 2010 4.001 4.106 4.001 4.099 954,980 +0.08(+2.00%)
Apr 06, 2010 4.031 4.031 3.982 4.019 664,128 +0.01(+0.15%)
Apr 05, 2010 3.970 4.025 3.945 4.013 608,288 +0.03(+0.77%)
Apr 01, 2010 4.007 3.982 3.982 3.982 647,317 +0.01(+0.15%)
Mar 31, 2010 4.037 4.037 3.964 3.976 849,146 -0.05(-1.22%)
Mar 30, 2010 4.019 4.037 3.951 4.025 1,145,231 +0.01(+0.15%)
Mar 29, 2010 3.982 4.019 3.933 4.019 1,124,485 +0.06(+1.40%)
Mar 26, 2010 4.031 4.031 3.921 3.964 1,115,132 -0.04(-0.92%)
Mar 25, 2010 4.062 4.148 3.988 4.001 1,504,915 -0.07(-1.66%)
Mar 24, 2010 4.099 4.105 4.005 4.068 1,891,625 -0.02(-0.45%)
Mar 23, 2010 3.933 4.160 3.902 4.087 3,930,858 -0.34(-7.77%)
Mar 22, 2010 4.388 4.458 4.363 4.431 1,188,371 +0.01(+0.14%)
Mar 19, 2010 4.498 4.523 4.351 4.425 1,283,166 -0.04(-0.96%)
Mar 18, 2010 4.591 4.627 4.462 4.468 1,002,353 -0.07(-1.62%)
Mar 17, 2010 4.541 4.584 4.511 4.541 740,384 +0.01(+0.27%)
Mar 16, 2010 4.480 4.634 4.419 4.529 2,390,393 +0.20(+4.54%)
Mar 15, 2010 4.320 4.339 4.320 4.332 561,845 -0.03(-0.70%)
Mar 12, 2010 4.419 4.437 4.345 4.363 820,864 -0.04(-0.98%)
Mar 11, 2010 4.412 4.468 4.339 4.406 626,000 +0.00(+0.00%)
Mar 10, 2010 4.302 4.431 4.296 4.406 1,115,007 +0.09(+1.99%)
Mar 09, 2010 4.332 4.363 4.289 4.320 480,316 -0.04(-0.85%)
Mar 08, 2010 4.382 4.419 4.332 4.357 637,542 -0.03(-0.70%)
Mar 05, 2010 4.296 4.400 4.246 4.388 751,257 +0.10(+2.29%)
Mar 04, 2010 4.240 4.296 4.216 4.289 358,018 +0.07(+1.60%)
Mar 03, 2010 4.191 4.289 4.148 4.222 416,190 +0.06(+1.33%)
Mar 02, 2010 4.142 4.173 4.074 4.167 731,135 +0.03(+0.74%)
Mar 01, 2010 4.074 4.154 4.050 4.136 448,103 +0.10(+2.44%)
Feb 26, 2010 4.056 4.105 4.031 4.037 845,545 -0.02(-0.45%)
Feb 25, 2010 4.044 4.074 3.994 4.056 1,260,790 -0.06(-1.49%)
Feb 24, 2010 4.087 4.154 4.068 4.117 499,222 +0.01(+0.30%)
Feb 23, 2010 4.228 4.234 4.105 4.105 417,392 -0.12(-2.91%)
Feb 22, 2010 4.271 4.286 4.203 4.228 498,070 -0.03(-0.72%)
Feb 19, 2010 4.265 4.283 4.234 4.259 384,042 -0.01(-0.29%)
Feb 18, 2010 4.339 4.351 4.262 4.271 424,445 -0.07(-1.56%)
Feb 17, 2010 4.314 4.345 4.240 4.339 491,190 +0.07(+1.58%)
Feb 16, 2010 4.289 4.326 4.228 4.271 1,709,390 +0.02(+0.43%)
Feb 12, 2010 4.228 4.253 4.253 4.253 931,271 -0.01(-0.14%)
Feb 11, 2010 4.240 4.271 4.185 4.259 921,225 +0.04(+1.02%)
Feb 10, 2010 4.216 4.246 4.148 4.216 4,002,899 -0.04(-0.87%)
Feb 09, 2010 4.185 4.320 4.148 4.253 849,346 +0.14(+3.28%)
Feb 08, 2010 4.167 4.185 4.068 4.117 966,830 -0.08(-1.90%)
Feb 05, 2010 4.197 4.197 4.099 4.197 565,094 +0.02(+0.44%)
Feb 04, 2010 4.259 4.277 4.160 4.179 1,025,142 -0.12(-2.86%)
Feb 03, 2010 4.314 4.369 4.259 4.302 574,373 -0.04(-0.85%)
Feb 02, 2010 4.302 4.382 4.289 4.339 559,856 -0.01(-0.28%)
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.