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

Steelcase Inc (NY: SCS )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 2.779 2.815 2.683 2.707 1,859,695 -0.01(-0.44%)
Apr 29, 2009 2.659 2.797 2.606 2.719 1,473,881 +0.02(+0.89%)
Apr 28, 2009 2.617 2.773 2.552 2.695 1,593,635 +0.09(+3.44%)
Apr 27, 2009 2.671 2.671 2.414 2.606 2,317,059 -0.04(-1.36%)
Apr 24, 2009 2.552 2.773 2.528 2.641 2,086,175 +0.11(+4.49%)
Apr 23, 2009 2.576 2.606 2.492 2.528 1,718,389 +0.02(+0.71%)
Apr 22, 2009 2.546 2.671 2.480 2.510 2,933,219 -0.03(-1.18%)
Apr 21, 2009 2.468 2.611 2.468 2.540 2,053,797 +0.10(+3.91%)
Apr 20, 2009 2.534 2.564 2.390 2.444 912,010 -0.12(-4.66%)
Apr 17, 2009 2.432 2.564 2.414 2.564 2,150,128 +0.16(+6.45%)
Apr 16, 2009 2.522 2.558 2.408 2.408 1,819,885 -0.11(-4.50%)
Apr 15, 2009 2.564 2.573 2.504 2.522 1,030,684 -0.02(-0.71%)
Apr 14, 2009 2.606 2.617 2.498 2.540 860,360 -0.07(-2.52%)
Apr 13, 2009 2.892 2.892 2.600 2.606 871,658 -0.30(-10.29%)
Apr 09, 2009 2.898 2.958 2.857 2.904 582,500 +0.06(+2.10%)
Apr 08, 2009 2.803 2.845 2.737 2.845 498,420 +0.02(+0.85%)
Apr 07, 2009 2.910 2.958 2.791 2.821 450,710 -0.15(-5.03%)
Apr 06, 2009 2.994 3.012 2.791 2.970 650,392 -0.11(-3.50%)
Apr 03, 2009 3.024 3.275 3.018 3.078 611,498 +0.05(+1.78%)
Apr 02, 2009 2.958 3.125 2.874 3.024 675,323 +0.11(+3.90%)
Apr 01, 2009 2.899 2.998 2.822 2.910 767,529 -0.04(-1.20%)
Mar 31, 2009 2.940 3.116 2.840 2.946 1,051,090 -0.05(-1.57%)
Mar 30, 2009 3.257 3.257 2.963 2.993 755,509 -0.45(-12.99%)
Mar 26, 2009 3.122 3.451 3.122 3.439 489,432 +0.32(+10.17%)
Mar 25, 2009 3.163 3.263 2.981 3.122 600,624 +0.02(+0.57%)
Mar 24, 2009 3.093 3.234 3.075 3.104 494,142 -0.01(-0.19%)
Mar 23, 2009 2.975 3.134 2.969 3.110 812,183 +0.18(+6.01%)
Mar 20, 2009 2.951 2.957 2.763 2.934 895,891 +0.03(+1.01%)
Mar 19, 2009 2.916 2.934 2.810 2.904 418,020 +0.06(+2.28%)
Mar 18, 2009 2.734 2.946 2.663 2.840 606,596 +0.14(+5.00%)
Mar 17, 2009 2.710 2.746 2.616 2.705 1,036,733 -0.03(-1.08%)
Mar 16, 2009 2.816 2.852 2.699 2.734 389,013 -0.02(-0.85%)
Mar 13, 2009 2.799 2.840 2.722 2.757 0 -0.01(-0.42%)
Mar 12, 2009 2.475 2.799 2.399 2.769 746,467 +0.26(+10.56%)
Mar 11, 2009 2.405 2.534 2.364 2.505 656,237 +0.11(+4.67%)
Mar 10, 2009 2.275 2.416 2.234 2.393 883,742 +0.15(+6.54%)
Mar 09, 2009 2.234 2.352 2.211 2.246 851,205 -0.04(-1.80%)
Mar 06, 2009 2.264 2.346 1.781 2.287 0 +0.05(+2.10%)
Mar 05, 2009 2.346 2.346 2.228 2.240 1,661,674 -0.11(-4.75%)
Mar 04, 2009 2.381 2.463 2.240 2.352 1,516,611 +0.06(+2.83%)
Mar 02, 2009 2.352 2.416 2.261 2.287 855,690 -0.08(-3.47%)
Feb 27, 2009 2.399 2.469 2.328 2.369 0 -0.09(-3.82%)
Feb 26, 2009 2.463 2.546 2.411 2.463 572,954 +0.01(+0.24%)
Feb 25, 2009 2.534 2.552 2.422 2.458 703,519 -0.11(-4.35%)
Feb 24, 2009 2.452 2.593 2.434 2.569 790,288 +0.16(+6.85%)
Feb 23, 2009 2.546 2.552 2.405 2.405 812,469 -0.10(-3.99%)
Feb 20, 2009 2.516 2.569 2.352 2.505 796,466 -0.08(-2.96%)
Feb 19, 2009 2.628 2.716 2.575 2.581 862,180 -0.04(-1.35%)
Feb 18, 2009 2.575 2.693 2.522 2.616 945,170 +0.06(+2.30%)
Feb 17, 2009 2.540 2.605 2.522 2.558 1,133,758 -0.06(-2.25%)
Feb 13, 2009 2.575 2.634 2.558 2.616 741,698 +0.00(+0.00%)
Feb 12, 2009 2.616 2.646 2.481 2.616 834,028 -0.05(-1.77%)
Feb 11, 2009 2.657 2.799 2.646 2.663 634,192 -0.01(-0.44%)
Feb 10, 2009 2.734 2.799 2.628 2.675 1,061,319 -0.08(-2.78%)
Feb 09, 2009 2.616 2.781 2.569 2.752 959,420 +0.09(+3.31%)
Feb 06, 2009 2.587 2.699 2.563 2.663 806,003 +0.06(+2.26%)
Feb 05, 2009 2.475 2.652 2.458 2.605 1,230,721 +0.09(+3.75%)
Feb 04, 2009 2.558 2.605 2.493 2.510 880,594 -0.05(-2.06%)
Feb 03, 2009 2.622 2.622 2.493 2.563 1,040,980 -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.