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

Steelcase Inc (NY: SCS )

12.10 -0.32 (-2.58%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2013 9.373 9.523 9.353 9.414 357,396 -0.02(-0.22%)
May 30, 2013 9.353 9.516 9.203 9.434 584,934 +0.12(+1.24%)
May 29, 2013 9.448 9.495 9.251 9.319 464,040 -0.19(-2.00%)
May 28, 2013 9.393 9.563 9.305 9.509 484,840 +0.26(+2.79%)
May 24, 2013 9.264 9.400 9.087 9.251 388,489 -0.05(-0.58%)
May 23, 2013 9.135 9.325 9.128 9.305 535,970 +0.05(+0.51%)
May 22, 2013 9.183 9.441 9.176 9.257 1,234,190 +0.06(+0.67%)
May 21, 2013 9.373 9.373 9.135 9.196 381,905 -0.16(-1.67%)
May 20, 2013 9.244 9.387 9.237 9.353 627,858 +0.07(+0.81%)
May 17, 2013 9.176 9.291 9.061 9.278 585,081 +0.17(+1.87%)
May 16, 2013 9.203 9.274 9.087 9.108 372,952 -0.11(-1.18%)
May 15, 2013 9.142 9.322 9.142 9.217 396,528 +0.29(+3.20%)
May 13, 2013 9.013 9.081 8.876 8.931 599,080 -0.08(-0.91%)
May 10, 2013 8.924 9.067 8.904 9.013 343,878 +0.08(+0.91%)
May 09, 2013 8.904 8.965 8.847 8.931 441,493 +0.00(+0.00%)
May 08, 2013 8.992 9.019 8.800 8.931 561,789 -0.05(-0.61%)
May 07, 2013 8.842 8.992 8.795 8.985 483,690 +0.18(+2.09%)
May 06, 2013 8.754 8.836 8.659 8.802 597,338 +0.05(+0.54%)
May 03, 2013 8.550 8.822 8.482 8.754 816,998 +0.27(+3.21%)
May 02, 2013 8.387 8.516 8.292 8.482 1,138,289 +0.20(+2.47%)
May 01, 2013 8.584 8.638 8.271 8.278 1,057,457 -0.36(-4.17%)
Apr 30, 2013 8.550 8.672 8.502 8.638 713,873 +0.10(+1.20%)
Apr 29, 2013 8.611 8.618 8.502 8.536 487,880 -0.03(-0.32%)
Apr 26, 2013 8.618 8.625 8.482 8.564 516,053 -0.06(-0.71%)
Apr 25, 2013 8.679 8.754 8.604 8.625 346,227 +0.00(+0.00%)
Apr 24, 2013 8.706 8.754 8.557 8.625 539,351 -0.09(-1.01%)
Apr 23, 2013 8.672 8.808 8.570 8.713 525,196 +0.10(+1.11%)
Apr 22, 2013 8.747 8.788 8.455 8.618 582,239 -0.10(-1.17%)
Apr 19, 2013 8.502 8.802 8.421 8.720 1,098,957 +0.25(+2.97%)
Apr 18, 2013 8.591 8.652 8.400 8.468 905,298 -0.09(-1.03%)
Apr 17, 2013 8.788 8.829 8.509 8.557 1,185,231 -0.31(-3.45%)
Apr 16, 2013 8.727 8.904 8.686 8.863 1,032,473 +0.20(+2.36%)
Apr 15, 2013 9.217 9.305 8.651 8.659 907,864 -0.63(-6.74%)
Apr 12, 2013 9.373 9.427 9.230 9.285 556,768 -0.10(-1.02%)
Apr 11, 2013 9.257 9.407 9.196 9.380 878,392 +0.14(+1.55%)
Apr 10, 2013 9.108 9.251 8.985 9.237 1,170,428 +0.20(+2.18%)
Apr 09, 2013 9.026 9.166 8.992 9.040 1,372,845 +0.06(+0.68%)
Apr 08, 2013 8.795 9.026 8.774 8.979 1,140,686 +0.19(+2.17%)
Apr 05, 2013 8.754 8.836 8.706 8.788 1,075,938 -0.07(-0.77%)
Apr 04, 2013 8.938 8.958 8.761 8.856 1,095,165 -0.07(-0.84%)
Apr 03, 2013 8.992 9.066 8.877 8.931 2,161,122 -0.09(-0.97%)
Apr 02, 2013 9.646 9.700 8.965 9.019 3,612,561 -0.58(-6.05%)
Apr 01, 2013 9.903 10.00 9.592 9.599 2,287,128 -0.34(-3.46%)
Mar 28, 2013 9.889 10.06 9.694 9.943 2,371,686 -0.17(-1.67%)
Mar 27, 2013 10.13 10.18 10.10 10.11 1,838,650 -0.07(-0.66%)
Mar 26, 2013 10.23 10.23 10.11 10.18 1,198,587 -0.01(-0.07%)
Mar 25, 2013 10.15 10.26 10.13 10.19 1,687,365 +0.06(+0.60%)
Mar 22, 2013 10.15 10.17 10.06 10.13 1,895,569 +0.02(+0.20%)
Mar 21, 2013 10.15 10.21 10.02 10.11 1,699,596 -0.09(-0.93%)
Mar 20, 2013 10.23 10.26 10.13 10.20 1,500,337 +0.01(+0.13%)
Mar 19, 2013 10.27 10.31 10.08 10.19 1,473,037 -0.09(-0.85%)
Mar 18, 2013 10.11 10.30 10.04 10.27 1,022,996 +0.07(+0.66%)
Mar 15, 2013 10.27 10.40 10.09 10.21 1,484,024 -0.20(-1.88%)
Mar 14, 2013 10.23 10.43 10.23 10.40 841,277 +0.20(+1.99%)
Mar 13, 2013 10.16 10.27 10.13 10.20 1,066,172 +0.05(+0.47%)
Mar 12, 2013 10.19 10.24 10.11 10.15 821,753 -0.04(-0.40%)
Mar 11, 2013 10.31 10.36 10.17 10.19 1,034,651 -0.18(-1.76%)
Mar 08, 2013 10.29 10.53 10.22 10.38 957,948 +0.18(+1.72%)
Mar 07, 2013 10.21 10.21 10.09 10.20 769,316 -0.01(-0.13%)
Mar 06, 2013 10.25 10.32 10.10 10.21 1,081,568 -0.01(-0.07%)
Mar 05, 2013 9.802 10.23 9.761 10.22 1,793,791 +0.47(+4.85%)
Mar 04, 2013 9.579 9.775 9.572 9.748 719,570 +0.11(+1.19%)
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.