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

Steelcase Inc (NY: SCS )

13.25 +0.04 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2009 2.800 2.836 2.704 2.728 1,845,659 -0.01(-0.44%)
Apr 29, 2009 2.680 2.818 2.625 2.740 1,462,757 +0.02(+0.89%)
Apr 28, 2009 2.637 2.794 2.571 2.716 1,581,608 +0.09(+3.44%)
Apr 27, 2009 2.692 2.692 2.433 2.625 2,299,571 -0.04(-1.36%)
Apr 24, 2009 2.571 2.794 2.547 2.661 2,070,431 +0.11(+4.49%)
Apr 23, 2009 2.595 2.625 2.511 2.547 1,705,420 +0.02(+0.71%)
Apr 22, 2009 2.565 2.692 2.499 2.529 2,911,081 -0.03(-1.18%)
Apr 21, 2009 2.487 2.631 2.487 2.559 2,038,297 +0.10(+3.91%)
Apr 20, 2009 2.553 2.583 2.409 2.463 905,127 -0.12(-4.66%)
Apr 17, 2009 2.451 2.583 2.433 2.583 2,133,901 +0.16(+6.45%)
Apr 16, 2009 2.541 2.577 2.427 2.427 1,806,150 -0.11(-4.50%)
Apr 15, 2009 2.583 2.592 2.523 2.541 1,022,905 -0.02(-0.71%)
Apr 14, 2009 2.625 2.637 2.517 2.559 853,866 -0.07(-2.52%)
Apr 13, 2009 2.914 2.914 2.619 2.625 865,080 -0.30(-10.29%)
Apr 09, 2009 2.920 2.981 2.878 2.926 578,104 +0.06(+2.10%)
Apr 08, 2009 2.824 2.866 2.758 2.866 494,658 +0.02(+0.85%)
Apr 07, 2009 2.932 2.981 2.812 2.842 447,309 -0.15(-5.03%)
Apr 06, 2009 3.017 3.035 2.812 2.993 645,483 -0.11(-3.50%)
Apr 03, 2009 3.047 3.300 3.041 3.101 606,883 +0.05(+1.78%)
Apr 02, 2009 2.981 3.149 2.896 3.047 670,227 +0.11(+3.90%)
Apr 01, 2009 2.921 3.021 2.844 2.932 761,736 -0.04(-1.20%)
Mar 31, 2009 2.962 3.140 2.861 2.968 1,043,157 -0.05(-1.57%)
Mar 30, 2009 3.282 3.282 2.986 3.015 749,807 -0.45(-12.99%)
Mar 26, 2009 3.146 3.477 3.146 3.466 485,738 +0.32(+10.17%)
Mar 25, 2009 3.187 3.288 3.004 3.146 596,091 +0.02(+0.57%)
Mar 24, 2009 3.116 3.258 3.098 3.128 490,412 -0.01(-0.19%)
Mar 23, 2009 2.998 3.158 2.992 3.134 806,054 +0.18(+6.01%)
Mar 20, 2009 2.974 2.980 2.784 2.956 889,130 +0.03(+1.01%)
Mar 19, 2009 2.938 2.956 2.832 2.926 414,865 +0.07(+2.28%)
Mar 18, 2009 2.755 2.968 2.684 2.861 602,017 +0.14(+5.00%)
Mar 17, 2009 2.731 2.767 2.636 2.725 1,028,908 -0.03(-1.08%)
Mar 16, 2009 2.838 2.873 2.719 2.755 386,077 -0.02(-0.85%)
Mar 13, 2009 2.820 2.861 2.743 2.778 0 -0.01(-0.42%)
Mar 12, 2009 2.494 2.820 2.417 2.790 740,834 +0.27(+10.56%)
Mar 11, 2009 2.423 2.553 2.381 2.524 651,284 +0.11(+4.67%)
Mar 10, 2009 2.293 2.435 2.251 2.411 877,072 +0.15(+6.54%)
Mar 09, 2009 2.251 2.370 2.227 2.263 844,780 -0.04(-1.80%)
Mar 06, 2009 2.281 2.364 1.795 2.304 0 +0.05(+2.10%)
Mar 05, 2009 2.364 2.364 2.245 2.257 1,649,133 -0.11(-4.75%)
Mar 04, 2009 2.399 2.482 2.257 2.370 1,505,165 +0.07(+2.83%)
Mar 02, 2009 2.370 2.435 2.278 2.304 849,232 -0.08(-3.47%)
Feb 27, 2009 2.417 2.488 2.346 2.387 0 -0.09(-3.82%)
Feb 26, 2009 2.482 2.565 2.429 2.482 568,630 +0.01(+0.24%)
Feb 25, 2009 2.553 2.571 2.441 2.476 698,209 -0.11(-4.35%)
Feb 24, 2009 2.470 2.613 2.453 2.589 784,324 +0.17(+6.85%)
Feb 23, 2009 2.565 2.571 2.423 2.423 806,337 -0.10(-3.99%)
Feb 20, 2009 2.536 2.589 2.370 2.524 790,455 -0.08(-2.96%)
Feb 19, 2009 2.648 2.737 2.595 2.601 855,673 -0.04(-1.35%)
Feb 18, 2009 2.595 2.713 2.541 2.636 938,037 +0.06(+2.30%)
Feb 17, 2009 2.559 2.624 2.541 2.577 1,125,201 -0.06(-2.25%)
Feb 13, 2009 2.595 2.654 2.577 2.636 736,100 +0.00(+0.00%)
Feb 12, 2009 2.636 2.666 2.500 2.636 827,733 -0.05(-1.77%)
Feb 11, 2009 2.678 2.820 2.666 2.684 629,406 -0.01(-0.44%)
Feb 10, 2009 2.755 2.820 2.648 2.695 1,053,309 -0.08(-2.78%)
Feb 09, 2009 2.636 2.802 2.589 2.772 952,179 +0.09(+3.31%)
Feb 06, 2009 2.607 2.719 2.583 2.684 799,920 +0.06(+2.26%)
Feb 05, 2009 2.494 2.672 2.476 2.624 1,221,432 +0.09(+3.75%)
Feb 04, 2009 2.577 2.624 2.512 2.530 873,948 -0.05(-2.06%)
Feb 03, 2009 2.642 2.642 2.512 2.583 1,033,123 -0.01(-0.46%)
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.