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

Steelcase Inc (NY: SCS )

12.07 +0.15 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 30, 2012 6.341 6.341 6.243 6.302 1,312,797 +0.05(+0.73%)
Mar 29, 2012 6.164 6.334 6.110 6.256 1,118,644 +0.05(+0.74%)
Mar 28, 2012 6.301 6.314 6.197 6.210 938,966 -0.09(-1.44%)
Mar 27, 2012 6.158 6.379 6.080 6.301 2,000,766 +0.13(+2.11%)
Mar 26, 2012 6.014 6.171 5.904 6.171 1,482,154 +0.27(+4.52%)
Mar 23, 2012 5.559 6.119 5.364 5.904 2,557,981 -0.14(-2.26%)
Mar 22, 2012 5.885 6.073 5.800 6.041 991,199 +0.05(+0.87%)
Mar 21, 2012 6.054 6.076 5.937 5.989 814,471 -0.04(-0.65%)
Mar 20, 2012 5.956 6.073 5.943 6.028 701,780 -0.01(-0.22%)
Mar 19, 2012 5.904 6.158 5.891 6.041 588,499 +0.10(+1.75%)
Mar 16, 2012 5.943 6.047 5.867 5.937 1,447,749 +0.00(+0.00%)
Mar 15, 2012 5.781 5.937 5.738 5.937 524,809 +0.17(+2.93%)
Mar 14, 2012 5.930 5.950 5.742 5.768 539,110 -0.16(-2.74%)
Mar 13, 2012 5.768 5.930 5.689 5.930 870,018 +0.24(+4.23%)
Mar 12, 2012 5.657 5.729 5.618 5.689 438,699 +0.03(+0.57%)
Mar 09, 2012 5.611 5.846 5.520 5.657 805,407 +0.06(+1.05%)
Mar 08, 2012 5.468 5.624 5.403 5.598 430,811 +0.18(+3.36%)
Mar 07, 2012 5.429 5.455 5.364 5.416 567,280 +0.03(+0.48%)
Mar 06, 2012 5.442 5.527 5.364 5.390 555,253 -0.16(-2.81%)
Mar 05, 2012 5.468 5.566 5.416 5.546 426,313 +0.04(+0.71%)
Mar 02, 2012 5.670 5.685 5.442 5.507 1,213,380 -0.19(-3.31%)
Mar 01, 2012 5.729 5.807 5.689 5.696 891,097 -0.01(-0.23%)
Feb 29, 2012 5.950 5.982 5.703 5.709 758,370 -0.21(-3.62%)
Feb 28, 2012 5.989 6.034 5.840 5.924 556,355 -0.05(-0.76%)
Feb 27, 2012 5.917 6.080 5.833 5.969 1,307,746 -0.03(-0.43%)
Feb 24, 2012 6.093 6.098 5.969 5.995 346,725 -0.06(-0.97%)
Feb 23, 2012 5.924 6.093 5.898 6.054 1,072,642 +0.07(+1.20%)
Feb 22, 2012 6.015 6.106 5.963 5.982 595,625 -0.10(-1.60%)
Feb 21, 2012 6.190 6.229 6.002 6.080 875,149 -0.10(-1.68%)
Feb 17, 2012 6.372 6.385 6.158 6.184 544,886 -0.15(-2.36%)
Feb 16, 2012 6.210 6.411 6.210 6.333 499,470 +0.10(+1.56%)
Feb 15, 2012 6.333 6.333 6.177 6.236 834,260 -0.05(-0.72%)
Feb 14, 2012 6.249 6.289 6.197 6.281 663,168 -0.01(-0.21%)
Feb 13, 2012 6.288 6.340 6.206 6.294 691,968 +0.10(+1.68%)
Feb 10, 2012 6.106 6.236 6.067 6.190 645,857 -0.03(-0.42%)
Feb 09, 2012 6.255 6.275 6.184 6.216 403,733 -0.01(-0.21%)
Feb 08, 2012 6.210 6.314 6.167 6.229 634,256 +0.03(+0.42%)
Feb 07, 2012 6.177 6.242 6.151 6.203 672,520 -0.01(-0.21%)
Feb 06, 2012 6.236 6.281 6.177 6.216 523,269 -0.09(-1.44%)
Feb 03, 2012 6.008 6.359 5.989 6.307 1,591,670 +0.44(+7.54%)
Feb 02, 2012 5.872 5.943 5.800 5.865 480,740 -0.01(-0.11%)
Feb 01, 2012 5.742 5.917 5.670 5.872 1,626,481 +0.21(+3.67%)
Jan 31, 2012 5.768 5.822 5.621 5.663 515,181 -0.07(-1.25%)
Jan 30, 2012 5.611 5.826 5.533 5.735 750,632 +0.05(+0.80%)
Jan 27, 2012 5.605 5.761 5.592 5.689 525,902 +0.05(+0.92%)
Jan 26, 2012 5.729 5.787 5.585 5.637 555,878 -0.04(-0.69%)
Jan 25, 2012 5.592 5.729 5.585 5.676 1,592,390 +0.08(+1.51%)
Jan 24, 2012 5.494 5.618 5.449 5.592 659,275 +0.03(+0.58%)
Jan 23, 2012 5.494 5.709 5.494 5.559 1,063,893 +0.05(+0.83%)
Jan 20, 2012 5.345 5.520 5.280 5.514 1,022,020 +0.16(+2.91%)
Jan 19, 2012 5.241 5.397 5.195 5.358 802,791 +0.15(+2.87%)
Jan 18, 2012 5.065 5.208 5.033 5.208 691,376 +0.14(+2.82%)
Jan 17, 2012 5.085 5.091 4.994 5.065 913,989 +0.03(+0.65%)
Jan 13, 2012 5.033 5.078 4.955 5.033 768,346 -0.05(-1.02%)
Jan 12, 2012 5.072 5.091 5.007 5.085 681,194 +0.05(+0.90%)
Jan 11, 2012 4.974 5.065 4.974 5.039 856,606 +0.03(+0.52%)
Jan 10, 2012 4.994 5.033 4.935 5.013 923,146 +0.10(+2.12%)
Jan 09, 2012 4.838 4.929 4.766 4.909 924,101 +0.11(+2.30%)
Jan 06, 2012 4.974 4.974 4.786 4.799 923,099 -0.17(-3.40%)
Jan 05, 2012 4.864 4.974 4.799 4.968 1,147,954 +0.06(+1.19%)
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.