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

Steelcase Inc (NY: SCS )

11.82 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2012 6.542 6.542 6.403 6.436 743,883 -0.03(-0.51%)
Aug 30, 2012 6.442 6.522 6.442 6.469 2,069,889 -0.01(-0.20%)
Aug 29, 2012 6.462 6.522 6.442 6.482 1,294,559 +0.11(+1.66%)
Aug 27, 2012 6.489 6.522 6.350 6.376 1,523,789 -0.08(-1.23%)
Aug 24, 2012 6.403 6.515 6.403 6.456 728,067 +0.02(+0.31%)
Aug 23, 2012 6.416 6.469 6.369 6.436 1,644,740 +0.03(+0.41%)
Aug 22, 2012 6.383 6.489 6.383 6.409 870,556 +0.03(+0.42%)
Aug 21, 2012 6.369 6.442 6.336 6.383 1,151,869 +0.07(+1.05%)
Aug 20, 2012 6.383 6.429 6.316 6.316 961,826 -0.07(-1.04%)
Aug 17, 2012 6.197 6.409 6.197 6.383 866,230 +0.19(+3.11%)
Aug 16, 2012 6.150 6.290 6.071 6.190 1,007,383 +0.03(+0.43%)
Aug 15, 2012 6.038 6.164 6.011 6.164 433,847 +0.11(+1.75%)
Aug 14, 2012 6.071 6.137 6.018 6.058 384,419 +0.02(+0.33%)
Aug 13, 2012 6.005 6.058 5.951 6.038 334,087 +0.00(+0.00%)
Aug 10, 2012 5.971 6.071 5.905 6.038 275,897 +0.06(+1.00%)
Aug 09, 2012 5.978 6.044 5.958 5.978 690,331 +0.00(+0.00%)
Aug 08, 2012 6.031 6.084 5.971 5.978 929,472 -0.09(-1.53%)
Aug 07, 2012 6.011 6.077 6.005 6.071 772,775 +0.12(+2.01%)
Aug 06, 2012 5.951 5.985 5.872 5.951 625,535 +0.01(+0.11%)
Aug 03, 2012 5.739 5.945 5.699 5.945 1,126,266 +0.33(+5.91%)
Aug 02, 2012 5.613 5.686 5.494 5.613 808,312 -0.05(-0.94%)
Aug 01, 2012 5.732 5.786 5.660 5.666 1,000,516 -0.02(-0.35%)
Jul 31, 2012 5.673 5.739 5.660 5.686 660,023 -0.02(-0.35%)
Jul 30, 2012 5.799 5.839 5.626 5.706 665,026 -0.09(-1.60%)
Jul 27, 2012 5.540 5.839 5.533 5.799 1,127,978 +0.31(+5.56%)
Jul 26, 2012 5.368 5.500 5.268 5.494 1,001,728 +0.25(+4.68%)
Jul 25, 2012 5.261 5.314 5.062 5.248 1,404,191 +0.03(+0.51%)
Jul 24, 2012 5.474 5.494 5.222 5.222 1,508,435 -0.23(-4.14%)
Jul 23, 2012 5.620 5.620 5.414 5.447 847,606 -0.29(-4.98%)
Jul 20, 2012 5.845 5.865 5.679 5.732 609,436 -0.17(-2.92%)
Jul 19, 2012 5.912 5.932 5.772 5.905 553,726 +0.02(+0.34%)
Jul 18, 2012 5.759 5.892 5.732 5.885 653,946 +0.12(+2.07%)
Jul 17, 2012 5.825 5.839 5.653 5.766 600,068 -0.02(-0.34%)
Jul 16, 2012 5.965 5.965 5.772 5.786 569,955 -0.19(-3.11%)
Jul 13, 2012 5.932 6.064 5.912 5.971 525,114 +0.06(+1.01%)
Jul 12, 2012 5.971 5.978 5.859 5.912 488,416 -0.09(-1.55%)
Jul 11, 2012 5.965 6.038 5.938 6.005 653,071 +0.04(+0.67%)
Jul 10, 2012 6.097 6.117 5.938 5.965 522,200 -0.07(-1.10%)
Jul 09, 2012 6.038 6.064 5.819 6.031 657,671 +0.00(+0.00%)
Jul 06, 2012 6.084 6.157 6.018 6.031 701,832 -0.13(-2.15%)
Jul 05, 2012 6.184 6.210 6.111 6.164 871,243 -0.03(-0.54%)
Jul 03, 2012 6.084 6.197 6.051 6.197 593,849 +0.13(+2.08%)
Jul 02, 2012 6.044 6.131 6.005 6.071 1,171,633 +0.08(+1.33%)
Jun 29, 2012 5.845 6.018 5.792 5.991 1,940,832 +0.27(+4.64%)
Jun 28, 2012 5.527 5.732 5.494 5.726 1,638,151 +0.18(+3.23%)
Jun 27, 2012 5.455 5.599 5.435 5.547 1,679,982 +0.12(+2.18%)
Jun 26, 2012 5.586 5.632 5.429 5.429 1,476,578 -0.14(-2.48%)
Jun 25, 2012 5.691 5.763 5.566 5.566 1,290,939 -0.21(-3.64%)
Jun 22, 2012 5.770 5.816 5.698 5.776 1,384,825 +0.09(+1.62%)
Jun 21, 2012 5.724 5.881 5.685 5.685 1,952,593 +0.07(+1.17%)
Jun 20, 2012 5.606 5.658 5.474 5.619 942,804 +0.02(+0.35%)
Jun 19, 2012 5.468 5.632 5.455 5.599 688,346 +0.17(+3.14%)
Jun 18, 2012 5.481 5.514 5.409 5.429 478,441 -0.09(-1.66%)
Jun 15, 2012 5.409 5.540 5.409 5.520 839,177 +0.12(+2.19%)
Jun 14, 2012 5.356 5.429 5.291 5.402 843,035 +0.06(+1.11%)
Jun 13, 2012 5.573 5.586 5.317 5.343 620,988 -0.24(-4.35%)
Jun 12, 2012 5.599 5.678 5.474 5.586 689,815 -0.01(-0.23%)
Jun 11, 2012 5.822 5.836 5.599 5.599 588,964 -0.12(-2.18%)
Jun 08, 2012 5.586 5.737 5.566 5.724 1,266,669 +0.12(+2.11%)
Jun 07, 2012 5.717 5.842 5.593 5.606 1,190,282 -0.02(-0.35%)
Jun 06, 2012 5.599 5.678 5.560 5.625 904,406 +0.10(+1.78%)
Jun 05, 2012 5.461 5.612 5.428 5.527 929,794 +0.03(+0.48%)
Jun 04, 2012 5.593 5.671 5.448 5.501 1,303,660 -0.06(-1.06%)
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.