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

Steelcase Inc (NY: SCS )

11.90 -0.09 (-0.75%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 16, 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 (%)
Mar 31, 2016 10.97 11.06 10.92 10.98 945,029 +0.05(+0.47%)
Mar 30, 2016 11.05 11.12 10.84 10.93 1,073,790 -0.12(-1.06%)
Mar 29, 2016 10.67 11.05 10.55 11.05 2,131,531 +0.35(+3.28%)
Mar 28, 2016 10.70 10.88 10.62 10.70 1,591,118 -0.02(-0.20%)
Mar 24, 2016 10.95 10.72 10.72 10.72 1,349,262 -0.38(-3.42%)
Mar 23, 2016 11.22 11.46 10.64 11.10 2,945,803 +0.11(+1.00%)
Mar 22, 2016 10.79 11.14 10.76 10.99 2,299,365 +0.15(+1.42%)
Mar 21, 2016 10.89 10.99 10.82 10.84 1,734,171 -0.07(-0.60%)
Mar 18, 2016 11.14 11.15 10.88 10.90 1,823,933 -0.22(-1.97%)
Mar 17, 2016 10.77 11.16 10.70 11.12 786,909 +0.37(+3.39%)
Mar 16, 2016 10.40 10.86 10.38 10.76 972,019 +0.34(+3.30%)
Mar 15, 2016 10.39 10.51 10.30 10.41 1,198,038 -0.02(-0.21%)
Mar 14, 2016 10.47 10.47 10.29 10.43 1,076,427 -0.07(-0.63%)
Mar 11, 2016 10.65 10.69 10.39 10.50 1,119,202 -0.06(-0.55%)
Mar 10, 2016 10.62 10.68 10.27 10.56 1,722,841 -0.04(-0.34%)
Mar 09, 2016 10.35 10.59 10.18 10.59 2,401,665 +0.28(+2.76%)
Mar 08, 2016 10.32 10.33 10.16 10.31 1,768,019 +0.01(+0.07%)
Mar 07, 2016 9.879 10.38 9.879 10.30 1,555,798 +0.42(+4.29%)
Mar 04, 2016 9.835 9.916 9.726 9.879 812,334 +0.05(+0.52%)
Mar 03, 2016 9.631 9.865 9.625 9.828 1,114,023 +0.20(+2.05%)
Mar 02, 2016 9.551 9.631 9.470 9.631 969,559 +0.08(+0.84%)
Mar 01, 2016 9.208 9.602 9.200 9.551 1,538,068 +0.43(+4.72%)
Feb 29, 2016 9.171 9.259 9.105 9.120 1,658,138 -0.04(-0.40%)
Feb 26, 2016 9.010 9.171 9.010 9.156 2,596,065 +0.21(+2.37%)
Feb 25, 2016 9.288 9.288 8.850 8.945 1,633,524 -0.30(-3.24%)
Feb 24, 2016 9.105 9.281 9.047 9.244 1,626,125 +0.07(+0.80%)
Feb 23, 2016 9.295 9.346 9.145 9.171 1,275,744 -0.16(-1.72%)
Feb 22, 2016 9.186 9.390 9.178 9.332 929,027 +0.21(+2.32%)
Feb 19, 2016 9.193 9.229 9.113 9.120 659,401 -0.08(-0.87%)
Feb 18, 2016 8.915 9.302 8.894 9.200 1,049,328 +0.31(+3.45%)
Feb 17, 2016 8.740 8.894 8.682 8.894 2,487,262 +0.20(+2.27%)
Feb 16, 2016 8.901 8.901 8.675 8.696 1,609,608 -0.07(-0.75%)
Feb 12, 2016 8.594 8.762 8.762 8.762 1,630,290 +0.17(+1.95%)
Feb 11, 2016 8.594 8.703 8.528 8.594 1,508,516 -0.15(-1.75%)
Feb 10, 2016 8.945 8.945 8.718 8.748 1,335,147 -0.15(-1.72%)
Feb 09, 2016 8.857 9.058 8.857 8.901 1,475,430 -0.05(-0.57%)
Feb 08, 2016 8.930 8.996 8.784 8.952 905,249 -0.09(-0.97%)
Feb 05, 2016 9.244 9.281 8.996 9.040 692,882 -0.22(-2.37%)
Feb 04, 2016 9.127 9.365 9.127 9.259 980,600 +0.09(+1.04%)
Feb 03, 2016 9.083 9.215 8.912 9.164 799,320 +0.14(+1.54%)
Feb 02, 2016 9.149 9.222 9.018 9.025 835,659 -0.27(-2.91%)
Feb 01, 2016 9.229 9.368 9.135 9.295 960,114 -0.02(-0.24%)
Jan 29, 2016 9.040 9.317 9.040 9.317 1,298,764 +0.33(+3.66%)
Jan 28, 2016 8.930 9.072 8.857 8.988 962,064 +0.20(+2.33%)
Jan 27, 2016 9.003 9.054 8.766 8.784 1,607,093 -0.23(-2.59%)
Jan 26, 2016 8.835 9.120 8.835 9.018 2,438,479 +0.24(+2.75%)
Jan 25, 2016 9.040 9.040 8.755 8.777 1,298,474 -0.26(-2.91%)
Jan 22, 2016 9.149 9.346 8.945 9.040 2,144,193 +0.03(+0.32%)
Jan 21, 2016 9.003 9.197 8.952 9.010 1,355,959 +0.05(+0.57%)
Jan 20, 2016 8.974 9.061 8.638 8.959 2,906,812 -0.08(-0.89%)
Jan 19, 2016 9.178 9.266 8.923 9.040 2,079,462 -0.02(-0.24%)
Jan 15, 2016 9.200 9.061 9.061 9.061 2,455,843 -0.37(-3.87%)
Jan 14, 2016 9.456 9.507 9.332 9.427 4,378,883 +0.04(+0.47%)
Jan 13, 2016 9.784 9.901 9.302 9.383 1,915,327 -0.40(-4.10%)
Jan 12, 2016 9.850 9.945 9.649 9.784 2,020,024 +0.01(+0.07%)
Jan 11, 2016 9.814 9.879 9.693 9.777 1,698,028 +0.00(+0.00%)
Jan 08, 2016 10.14 10.19 9.755 9.777 1,501,233 -0.35(-3.46%)
Jan 07, 2016 10.19 10.28 10.11 10.13 1,763,646 -0.28(-2.67%)
Jan 06, 2016 10.36 10.55 10.35 10.40 1,501,862 -0.15(-1.38%)
Jan 05, 2016 10.46 10.60 10.32 10.55 1,311,334 +0.20(+1.92%)
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.