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 (%)
Jul 31, 2013 10.37 10.48 10.30 10.36 350,840 +0.04(+0.39%)
Jul 30, 2013 10.36 10.46 10.19 10.32 1,594,274 +0.03(+0.26%)
Jul 29, 2013 10.42 10.47 10.18 10.29 532,904 -0.15(-1.43%)
Jul 26, 2013 10.36 10.44 10.30 10.44 400,155 -0.03(-0.32%)
Jul 25, 2013 10.47 10.47 10.27 10.47 647,427 -0.04(-0.39%)
Jul 24, 2013 10.71 10.71 10.42 10.51 674,951 -0.14(-1.34%)
Jul 23, 2013 10.68 10.74 10.61 10.66 416,828 -0.01(-0.06%)
Jul 22, 2013 10.72 10.80 10.61 10.66 632,502 -0.07(-0.63%)
Jul 19, 2013 10.58 10.73 10.55 10.73 574,298 +0.12(+1.09%)
Jul 18, 2013 10.56 10.70 10.53 10.61 437,008 +0.07(+0.68%)
Jul 17, 2013 10.57 10.57 10.44 10.54 372,427 +0.02(+0.16%)
Jul 16, 2013 10.66 10.77 10.49 10.53 628,346 -0.16(-1.46%)
Jul 15, 2013 10.61 10.72 10.54 10.68 577,833 +0.05(+0.45%)
Jul 12, 2013 10.41 10.65 10.40 10.64 746,553 +0.21(+2.02%)
Jul 11, 2013 10.40 10.48 10.32 10.42 646,459 +0.14(+1.39%)
Jul 10, 2013 10.19 10.28 10.13 10.28 569,379 +0.08(+0.80%)
Jul 09, 2013 10.30 10.23 10.12 10.20 1,076,010 -0.01(-0.07%)
Jul 08, 2013 10.19 10.29 10.08 10.21 555,755 +0.05(+0.53%)
Jul 05, 2013 10.08 10.17 9.949 10.15 634,656 +0.22(+2.26%)
Jul 03, 2013 9.840 9.959 9.830 9.928 479,024 +0.01(+0.14%)
Jul 02, 2013 10.06 10.13 9.813 9.915 1,100,308 -0.16(-1.62%)
Jul 01, 2013 9.881 10.15 9.867 10.08 695,970 +0.17(+1.71%)
Jun 28, 2013 9.813 9.983 9.813 9.908 2,302,282 +0.05(+0.55%)
Jun 27, 2013 9.772 9.867 9.691 9.854 714,035 +0.13(+1.33%)
Jun 26, 2013 9.812 9.839 9.687 9.725 808,642 -0.03(-0.28%)
Jun 25, 2013 9.785 9.819 9.637 9.752 1,049,956 +0.07(+0.70%)
Jun 24, 2013 9.745 9.799 9.596 9.684 2,027,152 -0.20(-1.98%)
Jun 21, 2013 9.617 9.941 9.576 9.880 1,749,411 +0.39(+4.13%)
Jun 20, 2013 9.461 9.630 9.117 9.488 2,936,007 -0.74(-7.19%)
Jun 19, 2013 10.12 10.23 9.974 10.22 1,458,623 +0.09(+0.87%)
Jun 18, 2013 9.988 10.22 9.887 10.14 1,502,513 +0.19(+1.90%)
Jun 17, 2013 9.772 10.07 9.725 9.947 2,783,720 +0.30(+3.08%)
Jun 14, 2013 9.677 9.758 9.536 9.650 769,672 -0.02(-0.21%)
Jun 13, 2013 9.461 9.704 9.387 9.671 682,508 +0.25(+2.65%)
Jun 12, 2013 9.455 9.522 9.374 9.421 650,196 +0.06(+0.65%)
Jun 11, 2013 9.279 9.515 9.097 9.360 705,968 -0.05(-0.57%)
Jun 10, 2013 9.279 9.414 9.185 9.414 794,886 +0.17(+1.82%)
Jun 07, 2013 9.259 9.347 9.104 9.245 502,829 +0.05(+0.59%)
Jun 06, 2013 9.009 9.218 8.962 9.191 1,841,412 +0.18(+2.02%)
Jun 05, 2013 9.185 9.185 8.928 9.009 711,949 -0.20(-2.13%)
Jun 04, 2013 9.266 9.353 9.029 9.205 972,186 -0.06(-0.66%)
Jun 03, 2013 9.374 9.374 9.036 9.266 923,105 -0.07(-0.79%)
May 31, 2013 9.299 9.448 9.279 9.340 360,226 -0.02(-0.22%)
May 30, 2013 9.279 9.441 9.131 9.360 589,566 +0.11(+1.24%)
May 29, 2013 9.374 9.421 9.178 9.245 467,714 -0.19(-2.00%)
May 28, 2013 9.320 9.488 9.232 9.434 488,679 +0.26(+2.79%)
May 24, 2013 9.191 9.326 9.016 9.178 391,565 -0.05(-0.58%)
May 23, 2013 9.063 9.252 9.056 9.232 540,214 +0.05(+0.51%)
May 22, 2013 9.110 9.367 9.104 9.185 1,243,963 +0.06(+0.67%)
May 21, 2013 9.299 9.299 9.063 9.124 384,930 -0.16(-1.67%)
May 20, 2013 9.171 9.313 9.164 9.279 632,830 +0.07(+0.81%)
May 17, 2013 9.104 9.218 8.990 9.205 589,714 +0.17(+1.87%)
May 16, 2013 9.131 9.202 9.016 9.036 375,905 -0.11(-1.18%)
May 15, 2013 9.070 9.249 9.070 9.144 399,668 +0.28(+3.20%)
May 13, 2013 8.942 9.009 8.807 8.861 603,824 -0.08(-0.91%)
May 10, 2013 8.854 8.996 8.834 8.942 346,601 +0.08(+0.91%)
May 09, 2013 8.834 8.894 8.777 8.861 444,989 +0.00(+0.00%)
May 08, 2013 8.921 8.948 8.730 8.861 566,237 -0.05(-0.61%)
May 07, 2013 8.773 8.921 8.726 8.915 487,520 +0.18(+2.09%)
May 06, 2013 8.685 8.766 8.591 8.733 602,068 +0.05(+0.54%)
May 03, 2013 8.483 8.753 8.415 8.685 823,468 +0.27(+3.21%)
May 02, 2013 8.321 8.449 8.226 8.415 1,147,302 +0.20(+2.47%)
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.