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: 4:00 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 30, 2011 4.792 4.896 4.786 4.851 618,703 +0.01(+0.27%)
Dec 29, 2011 4.727 4.857 4.708 4.838 717,243 +0.12(+2.62%)
Dec 28, 2011 4.908 4.927 4.708 4.714 804,128 -0.21(-4.32%)
Dec 27, 2011 4.650 4.946 4.611 4.927 934,513 +0.25(+5.38%)
Dec 23, 2011 4.830 4.830 4.663 4.675 1,415,257 -0.33(-6.57%)
Dec 21, 2011 4.985 5.037 4.856 5.004 1,113,478 +0.01(+0.13%)
Dec 20, 2011 4.766 5.011 4.715 4.998 1,173,502 +0.36(+7.79%)
Dec 19, 2011 4.598 4.766 4.572 4.637 1,248,550 +0.10(+2.13%)
Dec 16, 2011 4.437 4.624 4.398 4.540 2,764,598 +0.15(+3.53%)
Dec 15, 2011 4.398 4.495 4.347 4.385 1,088,566 +0.05(+1.19%)
Dec 14, 2011 4.392 4.443 4.276 4.334 1,530,583 -0.13(-2.89%)
Dec 13, 2011 4.624 4.688 4.405 4.463 1,207,948 -0.12(-2.67%)
Dec 12, 2011 4.508 4.598 4.456 4.585 1,405,089 +0.05(+0.99%)
Dec 09, 2011 4.553 4.643 4.534 4.540 1,900,234 +0.00(+0.00%)
Dec 08, 2011 4.734 4.753 4.534 4.540 735,064 -0.25(-5.12%)
Dec 07, 2011 4.843 4.868 4.643 4.785 979,342 -0.11(-2.24%)
Dec 06, 2011 4.830 4.933 4.714 4.895 764,569 +0.03(+0.66%)
Dec 05, 2011 4.850 5.011 4.759 4.862 1,267,973 -0.14(-2.71%)
Dec 02, 2011 5.024 5.178 4.982 4.998 893,517 +0.08(+1.57%)
Dec 01, 2011 5.011 5.159 4.914 4.921 1,375,771 -0.14(-2.68%)
Nov 30, 2011 4.882 5.062 4.837 5.056 2,271,886 +0.43(+9.34%)
Nov 29, 2011 4.405 4.637 4.327 4.624 912,402 +0.21(+4.82%)
Nov 28, 2011 4.263 4.430 4.160 4.411 1,084,854 +0.38(+9.44%)
Nov 25, 2011 4.121 4.250 4.024 4.031 603,533 -0.12(-2.80%)
Nov 23, 2011 4.263 4.314 4.082 4.147 1,991,640 -0.22(-5.02%)
Nov 22, 2011 4.495 4.546 4.347 4.366 988,238 -0.14(-3.15%)
Nov 21, 2011 4.521 4.553 4.372 4.508 931,205 -0.14(-3.05%)
Nov 18, 2011 4.611 4.710 4.592 4.650 601,319 +0.05(+0.98%)
Nov 17, 2011 4.714 4.746 4.534 4.605 2,279,482 -0.10(-2.06%)
Nov 16, 2011 4.811 4.908 4.695 4.701 1,709,737 -0.20(-4.08%)
Nov 15, 2011 4.721 4.985 4.714 4.901 1,243,529 +0.14(+2.98%)
Nov 14, 2011 4.766 4.811 4.630 4.759 3,321,716 -0.05(-1.07%)
Nov 11, 2011 4.811 4.985 4.785 4.811 1,034,591 +0.08(+1.77%)
Nov 10, 2011 4.746 4.798 4.611 4.727 525,689 +0.09(+1.95%)
Nov 09, 2011 4.643 4.804 4.617 4.637 930,354 -0.20(-4.13%)
Nov 08, 2011 4.908 4.908 4.663 4.837 1,035,080 +0.00(+0.00%)
Nov 07, 2011 4.746 4.869 4.657 4.837 699,675 +0.07(+1.49%)
Nov 04, 2011 4.682 4.804 4.553 4.766 666,373 +0.01(+0.27%)
Nov 03, 2011 4.837 4.862 4.637 4.753 1,306,114 -0.01(-0.14%)
Nov 02, 2011 4.566 4.766 4.534 4.759 906,702 +0.30(+6.65%)
Nov 01, 2011 4.450 4.572 4.334 4.463 1,898,028 -0.32(-6.61%)
Oct 31, 2011 4.991 4.991 4.779 4.779 995,647 -0.31(-6.08%)
Oct 28, 2011 5.198 5.295 5.043 5.088 1,470,171 -0.13(-2.47%)
Oct 27, 2011 5.172 5.378 5.114 5.217 2,379,621 +0.26(+5.20%)
Oct 26, 2011 4.946 5.024 4.740 4.959 943,356 +0.12(+2.40%)
Oct 25, 2011 5.140 5.178 4.824 4.843 988,238 -0.37(-7.05%)
Oct 24, 2011 5.069 5.256 4.972 5.211 1,149,175 +0.21(+4.26%)
Oct 21, 2011 4.921 5.017 4.862 4.998 1,044,016 +0.20(+4.17%)
Oct 20, 2011 4.824 4.843 4.630 4.798 607,661 -0.02(-0.40%)
Oct 19, 2011 5.004 5.062 4.766 4.817 946,474 -0.23(-4.48%)
Oct 18, 2011 4.772 5.127 4.669 5.043 828,656 +0.29(+6.11%)
Oct 17, 2011 5.120 5.120 4.727 4.753 1,097,065 -0.44(-8.45%)
Oct 14, 2011 5.095 5.217 4.998 5.191 727,602 +0.17(+3.47%)
Oct 13, 2011 4.946 5.030 4.875 5.017 514,983 +0.04(+0.78%)
Oct 12, 2011 4.908 5.030 4.869 4.979 979,737 +0.11(+2.25%)
Oct 11, 2011 4.766 4.895 4.721 4.869 724,992 +0.04(+0.80%)
Oct 10, 2011 4.572 4.850 4.546 4.830 1,555,657 +0.37(+8.39%)
Oct 07, 2011 4.817 4.817 4.450 4.456 1,721,581 -0.35(-7.37%)
Oct 06, 2011 4.785 4.817 4.727 4.811 1,229,494 +0.14(+3.04%)
Oct 05, 2011 4.430 4.701 4.398 4.669 1,885,877 +0.23(+5.23%)
Oct 04, 2011 3.902 4.456 3.876 4.437 2,211,792 +0.48(+12.05%)
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.