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

Steelcase Inc (NY: SCS )

12.10 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2016 9.171 9.259 9.105 9.120 1,658,138 -0.04(-0.40%)
Feb 26, 2016 9.010 9.171 9.010 9.156 2,596,065 +0.21(+2.37%)
Feb 25, 2016 9.288 9.288 8.850 8.945 1,633,524 -0.30(-3.24%)
Feb 24, 2016 9.105 9.281 9.047 9.244 1,626,125 +0.07(+0.80%)
Feb 23, 2016 9.295 9.346 9.145 9.171 1,275,744 -0.16(-1.72%)
Feb 22, 2016 9.186 9.390 9.178 9.332 929,027 +0.21(+2.32%)
Feb 19, 2016 9.193 9.229 9.113 9.120 659,401 -0.08(-0.87%)
Feb 18, 2016 8.915 9.302 8.894 9.200 1,049,328 +0.31(+3.45%)
Feb 17, 2016 8.740 8.894 8.682 8.894 2,487,262 +0.20(+2.27%)
Feb 16, 2016 8.901 8.901 8.675 8.696 1,609,608 -0.07(-0.75%)
Feb 12, 2016 8.594 8.762 8.762 8.762 1,630,290 +0.17(+1.95%)
Feb 11, 2016 8.594 8.703 8.528 8.594 1,508,516 -0.15(-1.75%)
Feb 10, 2016 8.945 8.945 8.718 8.748 1,335,147 -0.15(-1.72%)
Feb 09, 2016 8.857 9.058 8.857 8.901 1,475,430 -0.05(-0.57%)
Feb 08, 2016 8.930 8.996 8.784 8.952 905,249 -0.09(-0.97%)
Feb 05, 2016 9.244 9.281 8.996 9.040 692,882 -0.22(-2.37%)
Feb 04, 2016 9.127 9.365 9.127 9.259 980,600 +0.09(+1.04%)
Feb 03, 2016 9.083 9.215 8.912 9.164 799,320 +0.14(+1.54%)
Feb 02, 2016 9.149 9.222 9.018 9.025 835,659 -0.27(-2.91%)
Feb 01, 2016 9.229 9.368 9.135 9.295 960,114 -0.02(-0.24%)
Jan 29, 2016 9.040 9.317 9.040 9.317 1,298,764 +0.33(+3.66%)
Jan 28, 2016 8.930 9.072 8.857 8.988 962,064 +0.20(+2.33%)
Jan 27, 2016 9.003 9.054 8.766 8.784 1,607,093 -0.23(-2.59%)
Jan 26, 2016 8.835 9.120 8.835 9.018 2,438,479 +0.24(+2.75%)
Jan 25, 2016 9.040 9.040 8.755 8.777 1,298,474 -0.26(-2.91%)
Jan 22, 2016 9.149 9.346 8.945 9.040 2,144,193 +0.03(+0.32%)
Jan 21, 2016 9.003 9.197 8.952 9.010 1,355,959 +0.05(+0.57%)
Jan 20, 2016 8.974 9.061 8.638 8.959 2,906,812 -0.08(-0.89%)
Jan 19, 2016 9.178 9.266 8.923 9.040 2,079,462 -0.02(-0.24%)
Jan 15, 2016 9.200 9.061 9.061 9.061 2,455,843 -0.37(-3.87%)
Jan 14, 2016 9.456 9.507 9.332 9.427 4,378,883 +0.04(+0.47%)
Jan 13, 2016 9.784 9.901 9.302 9.383 1,915,327 -0.40(-4.10%)
Jan 12, 2016 9.850 9.945 9.649 9.784 2,020,024 +0.01(+0.07%)
Jan 11, 2016 9.814 9.879 9.693 9.777 1,698,028 +0.00(+0.00%)
Jan 08, 2016 10.14 10.19 9.755 9.777 1,501,233 -0.35(-3.46%)
Jan 07, 2016 10.19 10.28 10.11 10.13 1,763,646 -0.28(-2.67%)
Jan 06, 2016 10.36 10.55 10.35 10.40 1,501,862 -0.15(-1.38%)
Jan 05, 2016 10.46 10.60 10.32 10.55 1,311,334 +0.20(+1.92%)
Jan 04, 2016 10.61 10.65 10.29 10.35 1,965,868 -0.44(-4.09%)
Dec 31, 2015 10.85 10.79 10.79 10.79 1,091,343 -0.06(-0.53%)
Dec 30, 2015 10.77 10.96 10.74 10.85 1,198,785 +0.02(+0.20%)
Dec 29, 2015 10.69 10.88 10.69 10.83 1,293,934 +0.16(+1.49%)
Dec 28, 2015 10.60 10.75 10.58 10.67 2,072,493 +0.06(+0.55%)
Dec 24, 2015 10.37 10.61 10.61 10.61 1,454,111 +0.17(+1.67%)
Dec 23, 2015 10.55 10.61 10.19 10.44 3,205,517 -0.10(-0.96%)
Dec 22, 2015 10.97 11.19 10.40 10.54 10,862,338 -3.14(-22.93%)
Dec 21, 2015 13.33 13.83 13.27 13.68 1,867,038 +0.40(+3.00%)
Dec 18, 2015 13.71 13.74 13.28 13.28 1,633,653 -0.56(-4.08%)
Dec 17, 2015 14.02 14.02 13.78 13.84 589,870 -0.14(-0.98%)
Dec 16, 2015 13.71 14.02 13.69 13.98 638,081 +0.39(+2.88%)
Dec 15, 2015 13.45 13.93 13.41 13.59 668,037 +0.21(+1.57%)
Dec 14, 2015 13.36 13.47 13.27 13.38 479,589 +0.05(+0.38%)
Dec 11, 2015 13.55 13.68 13.32 13.33 818,292 -0.46(-3.31%)
Dec 10, 2015 13.84 13.88 13.71 13.79 432,612 -0.08(-0.57%)
Dec 09, 2015 14.05 14.18 13.70 13.87 959,748 -0.22(-1.54%)
Dec 08, 2015 14.12 14.18 13.99 14.08 534,131 -0.15(-1.07%)
Dec 07, 2015 14.38 14.42 14.15 14.23 561,482 -0.20(-1.36%)
Dec 04, 2015 14.31 14.50 14.26 14.43 469,802 +0.14(+0.96%)
Dec 03, 2015 14.73 14.76 14.21 14.29 419,809 -0.38(-2.62%)
Dec 02, 2015 14.71 14.76 14.66 14.68 387,222 -0.06(-0.39%)
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.