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

Steelcase Inc (NY: SCS )

13.92 +0.17 (+1.24%)
Official Closing Price Updated: 6:30 PM EDT, Jul 17, 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 (%)
Aug 31, 2011 5.376 5.459 5.191 5.287 1,067,887 -0.03(-0.60%)
Aug 30, 2011 5.236 5.370 5.172 5.319 1,422,852 +0.06(+1.22%)
Aug 29, 2011 4.923 5.261 4.910 5.255 1,756,553 +0.43(+8.86%)
Aug 26, 2011 4.565 4.846 4.406 4.827 1,586,504 +0.22(+4.85%)
Aug 25, 2011 4.770 4.814 4.604 4.604 1,900,726 -0.11(-2.44%)
Aug 24, 2011 4.501 4.744 4.482 4.719 1,657,073 +0.22(+4.97%)
Aug 23, 2011 4.233 4.495 4.182 4.495 1,366,033 +0.29(+6.99%)
Aug 22, 2011 4.323 4.329 4.150 4.201 1,346,985 +0.02(+0.46%)
Aug 19, 2011 4.138 4.396 4.138 4.182 2,186,435 -0.13(-2.96%)
Aug 18, 2011 4.533 4.533 4.265 4.310 2,351,760 -0.38(-8.04%)
Aug 17, 2011 4.872 4.916 4.594 4.687 1,616,655 -0.13(-2.78%)
Aug 16, 2011 4.929 5.025 4.782 4.821 1,390,396 -0.20(-3.94%)
Aug 15, 2011 4.936 5.025 4.878 5.019 562,646 +0.14(+2.88%)
Aug 12, 2011 4.955 5.012 4.789 4.878 794,289 -0.06(-1.29%)
Aug 11, 2011 4.706 5.025 4.584 4.942 1,864,119 +0.34(+7.50%)
Aug 10, 2011 4.776 4.872 4.584 4.597 1,893,323 -0.37(-7.45%)
Aug 09, 2011 5.063 4.968 4.514 4.968 2,103,457 +0.24(+5.14%)
Aug 08, 2011 5.063 5.217 4.712 4.725 2,165,828 -0.52(-9.87%)
Aug 05, 2011 5.498 5.536 5.153 5.242 3,050,397 -0.19(-3.41%)
Aug 04, 2011 5.747 5.830 5.421 5.427 1,864,748 -0.40(-6.90%)
Aug 03, 2011 5.925 5.925 5.727 5.830 1,692,063 -0.09(-1.51%)
Aug 02, 2011 6.162 6.254 5.906 5.919 1,230,231 -0.30(-4.83%)
Aug 01, 2011 6.417 6.430 6.162 6.219 1,444,452 -0.12(-1.91%)
Jul 29, 2011 6.296 6.430 6.206 6.340 890,737 -0.08(-1.19%)
Jul 28, 2011 6.557 6.557 6.391 6.417 899,064 -0.14(-2.14%)
Jul 27, 2011 6.640 6.640 6.474 6.557 1,488,163 -0.11(-1.72%)
Jul 26, 2011 6.800 6.800 6.609 6.672 926,361 -0.13(-1.88%)
Jul 25, 2011 6.966 7.011 6.768 6.800 1,056,382 -0.26(-3.71%)
Jul 22, 2011 7.072 7.107 7.036 7.062 794,178 -0.08(-1.16%)
Jul 21, 2011 6.858 7.190 6.858 7.145 1,619,406 +0.31(+4.48%)
Jul 20, 2011 6.915 6.972 6.800 6.838 812,110 -0.02(-0.28%)
Jul 19, 2011 6.832 6.896 6.704 6.858 918,633 +0.11(+1.70%)
Jul 18, 2011 6.800 6.819 6.704 6.743 1,138,050 -0.07(-1.03%)
Jul 15, 2011 7.024 7.036 6.794 6.813 1,370,257 -0.20(-2.91%)
Jul 14, 2011 7.151 7.183 6.953 7.017 1,315,130 -0.11(-1.52%)
Jul 13, 2011 7.094 7.145 7.017 7.126 1,057,334 +0.08(+1.18%)
Jul 12, 2011 7.004 7.126 7.004 7.043 954,506 -0.06(-0.81%)
Jul 11, 2011 7.266 7.273 7.011 7.100 905,050 -0.26(-3.56%)
Jul 08, 2011 7.413 7.426 7.266 7.362 815,263 -0.16(-2.12%)
Jul 07, 2011 7.522 7.624 7.432 7.522 1,209,880 +0.10(+1.38%)
Jul 06, 2011 7.336 7.464 7.273 7.419 903,747 +0.09(+1.22%)
Jul 05, 2011 7.356 7.368 7.254 7.330 795,630 -0.01(-0.09%)
Jul 01, 2011 7.273 7.394 7.215 7.336 1,144,653 +0.06(+0.88%)
Jun 30, 2011 7.241 7.298 7.170 7.273 770,665 +0.08(+1.15%)
Jun 29, 2011 7.292 7.304 7.126 7.190 608,315 -0.06(-0.79%)
Jun 28, 2011 7.247 7.272 7.190 7.247 975,407 +0.02(+0.26%)
Jun 27, 2011 7.088 7.291 6.974 7.228 1,811,163 +0.14(+1.97%)
Jun 24, 2011 7.145 7.241 6.942 7.088 3,295,427 +0.00(+0.00%)
Jun 23, 2011 6.974 7.196 6.504 7.088 3,273,405 +0.48(+7.31%)
Jun 22, 2011 6.663 6.694 6.574 6.606 1,160,565 -0.11(-1.70%)
Jun 21, 2011 6.548 6.821 6.498 6.720 1,673,149 +0.27(+4.13%)
Jun 20, 2011 6.386 6.459 6.370 6.453 718,862 +0.19(+3.04%)
Jun 17, 2011 6.237 6.440 6.180 6.263 1,296,309 +0.07(+1.13%)
Jun 16, 2011 6.129 6.294 6.072 6.193 541,163 +0.07(+1.14%)
Jun 15, 2011 6.148 6.205 6.040 6.123 453,296 -0.11(-1.83%)
Jun 14, 2011 6.142 6.358 6.142 6.237 968,662 +0.17(+2.83%)
Jun 13, 2011 6.123 6.173 6.034 6.066 394,776 -0.03(-0.52%)
Jun 10, 2011 6.199 6.224 6.034 6.097 516,579 -0.15(-2.34%)
Jun 09, 2011 6.218 6.313 6.155 6.243 685,374 +0.04(+0.72%)
Jun 08, 2011 6.269 6.320 6.193 6.199 663,812 -0.10(-1.61%)
Jun 07, 2011 6.358 6.459 6.263 6.301 437,460 -0.02(-0.30%)
Jun 06, 2011 6.434 6.453 6.294 6.320 623,177 -0.13(-1.97%)
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.