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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 27, 2009 2.417 2.488 2.346 2.387 0 -0.09(-3.82%)
Feb 26, 2009 2.482 2.565 2.429 2.482 568,630 +0.01(+0.24%)
Feb 25, 2009 2.553 2.571 2.441 2.476 698,209 -0.11(-4.35%)
Feb 24, 2009 2.470 2.613 2.453 2.589 784,324 +0.17(+6.85%)
Feb 23, 2009 2.565 2.571 2.423 2.423 806,337 -0.10(-3.99%)
Feb 20, 2009 2.536 2.589 2.370 2.524 790,455 -0.08(-2.96%)
Feb 19, 2009 2.648 2.737 2.595 2.601 855,673 -0.04(-1.35%)
Feb 18, 2009 2.595 2.713 2.541 2.636 938,037 +0.06(+2.30%)
Feb 17, 2009 2.559 2.624 2.541 2.577 1,125,201 -0.06(-2.25%)
Feb 13, 2009 2.595 2.654 2.577 2.636 736,100 +0.00(+0.00%)
Feb 12, 2009 2.636 2.666 2.500 2.636 827,733 -0.05(-1.77%)
Feb 11, 2009 2.678 2.820 2.666 2.684 629,406 -0.01(-0.44%)
Feb 10, 2009 2.755 2.820 2.648 2.695 1,053,309 -0.08(-2.78%)
Feb 09, 2009 2.636 2.802 2.589 2.772 952,179 +0.09(+3.31%)
Feb 06, 2009 2.607 2.719 2.583 2.684 799,920 +0.06(+2.26%)
Feb 05, 2009 2.494 2.672 2.476 2.624 1,221,432 +0.09(+3.75%)
Feb 04, 2009 2.577 2.624 2.512 2.530 873,948 -0.05(-2.06%)
Feb 03, 2009 2.642 2.642 2.512 2.583 1,033,123 -0.01(-0.46%)
Feb 02, 2009 2.536 2.624 2.488 2.595 870,607 +0.04(+1.39%)
Jan 30, 2009 2.707 2.749 2.524 2.559 0 -0.18(-6.70%)
Jan 29, 2009 2.808 2.838 2.666 2.743 1,122,958 -0.13(-4.54%)
Jan 28, 2009 2.737 2.962 2.737 2.873 922,831 +0.15(+5.66%)
Jan 27, 2009 2.796 2.802 2.707 2.719 1,153,160 -0.01(-0.43%)
Jan 26, 2009 2.743 2.855 2.678 2.731 1,064,412 +0.03(+1.10%)
Jan 23, 2009 2.613 2.820 2.583 2.701 1,323,210 +0.06(+2.24%)
Jan 22, 2009 2.731 2.772 2.589 2.642 1,561,758 -0.11(-3.88%)
Jan 21, 2009 2.595 2.749 2.518 2.749 2,558,366 +0.18(+7.16%)
Jan 20, 2009 2.755 2.755 2.512 2.565 2,468,712 -0.19(-6.88%)
Jan 16, 2009 2.784 2.808 2.613 2.755 1,838,247 +0.02(+0.87%)
Jan 15, 2009 2.731 2.808 2.565 2.731 3,662,648 -0.04(-1.28%)
Jan 14, 2009 2.873 2.906 2.743 2.767 2,673,317 -0.12(-4.30%)
Jan 13, 2009 2.903 2.903 2.826 2.891 1,446,410 +0.01(+0.41%)
Jan 12, 2009 3.045 3.045 2.867 2.879 2,531,073 -0.09(-3.19%)
Jan 09, 2009 3.104 3.128 2.974 2.974 2,498,294 -0.08(-2.71%)
Jan 08, 2009 3.021 3.075 2.962 3.057 3,767,086 +0.05(+1.57%)
Jan 07, 2009 3.158 3.158 2.968 3.009 1,589,460 -0.14(-4.51%)
Jan 06, 2009 3.276 3.312 3.152 3.152 2,307,491 -0.09(-2.92%)
Jan 05, 2009 3.466 3.523 3.235 3.246 3,821,647 -0.21(-6.16%)
Jan 02, 2009 3.389 3.525 3.294 3.460 0 +0.13(+3.91%)
Jan 01, 2009 3.223 3.365 3.163 3.329 0 +0.00(+0.00%)
Dec 31, 2008 3.223 3.365 3.163 3.329 3,713,056 +0.11(+3.31%)
Dec 30, 2008 2.974 3.229 2.968 3.223 2,835,438 +0.21(+6.88%)
Dec 29, 2008 3.110 3.169 2.974 3.015 1,082,059 -0.13(-4.14%)
Dec 26, 2008 3.110 3.187 3.092 3.146 476,398 +0.04(+1.14%)
Dec 24, 2008 3.240 3.240 3.092 3.110 344,569 -0.07(-2.23%)
Dec 23, 2008 3.210 3.251 3.158 3.181 1,357,714 +0.00(+0.00%)
Dec 22, 2008 3.438 3.578 3.152 3.181 847,810 -0.16(-4.89%)
Dec 19, 2008 3.380 3.496 3.321 3.345 819,383 -0.02(-0.52%)
Dec 18, 2008 3.444 3.502 3.333 3.362 862,044 -0.07(-2.04%)
Dec 17, 2008 3.456 3.562 3.426 3.432 980,152 -0.10(-2.81%)
Dec 16, 2008 3.368 3.543 3.339 3.531 1,683,770 +0.14(+4.13%)
Dec 15, 2008 3.479 3.557 3.327 3.391 1,189,549 -0.12(-3.33%)
Dec 12, 2008 3.368 3.672 3.315 3.508 1,133,181 +0.08(+2.21%)
Dec 11, 2008 3.572 3.607 3.403 3.432 848,029 -0.18(-4.85%)
Dec 10, 2008 3.397 3.642 3.397 3.607 783,941 +0.17(+4.92%)
Dec 09, 2008 3.701 3.747 3.362 3.438 1,195,602 -0.33(-8.82%)
Dec 08, 2008 3.812 3.864 3.683 3.771 900,783 +0.00(+0.00%)
Dec 05, 2008 3.596 3.782 3.438 3.771 1,630,029 +0.16(+4.36%)
Dec 04, 2008 3.491 3.701 3.397 3.613 1,161,472 -0.06(-1.59%)
Dec 03, 2008 3.531 3.695 3.421 3.672 2,189,295 +0.17(+4.83%)
Dec 02, 2008 3.496 3.531 3.362 3.502 2,086,286 +0.05(+1.52%)
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.