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 (%)
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%)
May 01, 2013 8.517 8.571 8.206 8.213 1,065,831 -0.36(-4.17%)
Apr 30, 2013 8.483 8.604 8.436 8.571 719,525 +0.10(+1.20%)
Apr 29, 2013 8.544 8.550 8.436 8.469 491,743 -0.03(-0.32%)
Apr 26, 2013 8.550 8.557 8.415 8.496 520,140 -0.06(-0.71%)
Apr 25, 2013 8.611 8.685 8.537 8.557 348,969 +0.00(+0.00%)
Apr 24, 2013 8.638 8.685 8.490 8.557 543,622 -0.09(-1.01%)
Apr 23, 2013 8.604 8.739 8.503 8.645 529,355 +0.09(+1.10%)
Apr 22, 2013 8.679 8.719 8.388 8.550 586,849 -0.10(-1.17%)
Apr 19, 2013 8.436 8.733 8.355 8.652 1,107,659 +0.25(+2.97%)
Apr 18, 2013 8.523 8.584 8.334 8.402 912,467 -0.09(-1.03%)
Apr 17, 2013 8.719 8.760 8.442 8.490 1,194,617 -0.30(-3.45%)
Apr 16, 2013 8.658 8.834 8.618 8.793 1,040,649 +0.20(+2.36%)
Apr 15, 2013 9.144 9.232 8.583 8.591 915,053 -0.62(-6.74%)
Apr 12, 2013 9.299 9.353 9.158 9.212 561,177 -0.09(-1.02%)
Apr 11, 2013 9.185 9.333 9.124 9.306 885,348 +0.14(+1.55%)
Apr 10, 2013 9.036 9.178 8.915 9.164 1,179,696 +0.20(+2.18%)
Apr 09, 2013 8.955 9.094 8.921 8.969 1,383,716 +0.06(+0.68%)
Apr 08, 2013 8.726 8.955 8.706 8.908 1,149,719 +0.19(+2.17%)
Apr 05, 2013 8.685 8.766 8.638 8.719 1,084,459 -0.07(-0.77%)
Apr 04, 2013 8.867 8.888 8.692 8.787 1,103,838 -0.07(-0.84%)
Apr 03, 2013 8.921 8.995 8.807 8.861 2,178,235 -0.09(-0.97%)
Apr 02, 2013 9.571 9.624 8.894 8.948 3,641,167 -0.58(-6.05%)
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.