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 (%)
Aug 30, 2013 10.12 10.13 9.752 9.793 517,334 -0.30(-3.01%)
Aug 29, 2013 9.860 10.17 9.860 10.10 471,386 +0.24(+2.39%)
Aug 28, 2013 9.934 9.975 9.853 9.860 350,621 -0.09(-0.95%)
Aug 27, 2013 10.11 10.22 9.955 9.955 583,873 -0.34(-3.28%)
Aug 26, 2013 10.26 10.35 10.12 10.29 501,942 +0.08(+0.79%)
Aug 23, 2013 10.22 10.29 10.12 10.21 254,041 +0.01(+0.13%)
Aug 22, 2013 10.12 10.22 10.06 10.20 304,114 +0.11(+1.07%)
Aug 21, 2013 10.03 10.15 9.968 10.09 474,015 -0.01(-0.07%)
Aug 20, 2013 9.948 10.10 9.870 10.10 259,140 +0.15(+1.49%)
Aug 19, 2013 10.06 10.09 9.934 9.948 394,308 -0.13(-1.34%)
Aug 16, 2013 10.05 10.22 10.04 10.08 320,330 -0.03(-0.33%)
Aug 15, 2013 10.38 10.38 10.12 10.12 526,503 -0.44(-4.15%)
Aug 14, 2013 10.59 10.62 10.53 10.55 439,018 -0.01(-0.13%)
Aug 13, 2013 10.55 10.62 10.50 10.57 318,858 +0.03(+0.26%)
Aug 12, 2013 10.36 10.57 10.35 10.54 311,145 +0.07(+0.71%)
Aug 09, 2013 10.41 10.58 10.37 10.47 426,526 +0.05(+0.52%)
Aug 08, 2013 10.25 10.44 10.24 10.41 352,793 +0.20(+1.91%)
Aug 07, 2013 10.13 10.28 10.10 10.22 391,467 +0.03(+0.26%)
Aug 06, 2013 10.34 10.39 10.16 10.19 266,024 -0.16(-1.56%)
Aug 05, 2013 10.24 10.52 10.24 10.35 1,027,597 +0.03(+0.33%)
Aug 02, 2013 10.38 10.42 10.26 10.32 697,933 -0.12(-1.16%)
Aug 01, 2013 10.38 10.49 10.33 10.44 627,735 +0.16(+1.57%)
Jul 31, 2013 10.29 10.40 10.22 10.28 353,508 +0.04(+0.40%)
Jul 30, 2013 10.28 10.38 10.12 10.24 1,606,398 +0.03(+0.26%)
Jul 29, 2013 10.35 10.39 10.10 10.21 536,956 -0.15(-1.43%)
Jul 26, 2013 10.28 10.36 10.22 10.36 403,198 -0.03(-0.32%)
Jul 25, 2013 10.39 10.39 10.19 10.39 652,351 -0.04(-0.39%)
Jul 24, 2013 10.63 10.63 10.34 10.43 680,084 -0.14(-1.34%)
Jul 23, 2013 10.60 10.66 10.53 10.58 419,997 -0.01(-0.06%)
Jul 22, 2013 10.64 10.72 10.53 10.58 637,311 -0.07(-0.63%)
Jul 19, 2013 10.50 10.65 10.47 10.65 578,665 +0.11(+1.09%)
Jul 18, 2013 10.48 10.62 10.45 10.53 440,332 +0.07(+0.68%)
Jul 17, 2013 10.49 10.49 10.37 10.46 375,259 +0.02(+0.16%)
Jul 16, 2013 10.58 10.69 10.41 10.45 633,124 -0.16(-1.46%)
Jul 15, 2013 10.53 10.64 10.46 10.60 582,227 +0.05(+0.45%)
Jul 12, 2013 10.33 10.56 10.33 10.55 752,230 +0.21(+2.02%)
Jul 11, 2013 10.33 10.40 10.24 10.35 651,375 +0.14(+1.39%)
Jul 10, 2013 10.12 10.20 10.05 10.20 573,709 +0.08(+0.80%)
Jul 09, 2013 10.22 10.16 10.04 10.12 1,084,193 -0.01(-0.07%)
Jul 08, 2013 10.12 10.21 10.01 10.13 559,981 +0.05(+0.54%)
Jul 05, 2013 10.00 10.10 9.874 10.08 639,482 +0.22(+2.26%)
Jul 03, 2013 9.766 9.884 9.756 9.853 482,666 +0.01(+0.14%)
Jul 02, 2013 9.988 10.06 9.739 9.840 1,108,675 -0.16(-1.62%)
Jul 01, 2013 9.806 10.07 9.793 10.00 701,263 +0.17(+1.72%)
Jun 28, 2013 9.739 9.907 9.739 9.833 2,319,790 +0.05(+0.55%)
Jun 27, 2013 9.698 9.793 9.617 9.779 719,465 +0.13(+1.33%)
Jun 26, 2013 9.738 9.765 9.614 9.651 814,791 -0.03(-0.28%)
Jun 25, 2013 9.711 9.745 9.564 9.678 1,057,940 +0.07(+0.70%)
Jun 24, 2013 9.671 9.725 9.524 9.611 2,042,568 -0.19(-1.98%)
Jun 21, 2013 9.544 9.865 9.504 9.805 1,762,714 +0.39(+4.13%)
Jun 20, 2013 9.390 9.557 9.048 9.417 2,958,334 -0.73(-7.19%)
Jun 19, 2013 10.04 10.15 9.899 10.15 1,469,715 +0.09(+0.87%)
Jun 18, 2013 9.912 10.15 9.812 10.06 1,513,939 +0.19(+1.90%)
Jun 17, 2013 9.698 9.993 9.651 9.872 2,804,889 +0.29(+3.08%)
Jun 14, 2013 9.604 9.685 9.464 9.577 775,525 -0.02(-0.21%)
Jun 13, 2013 9.390 9.631 9.316 9.598 687,698 +0.25(+2.65%)
Jun 12, 2013 9.383 9.450 9.303 9.350 655,140 +0.06(+0.65%)
Jun 11, 2013 9.209 9.444 9.028 9.289 711,337 -0.05(-0.57%)
Jun 10, 2013 9.209 9.343 9.115 9.343 800,931 +0.17(+1.82%)
Jun 07, 2013 9.189 9.276 9.035 9.176 506,653 +0.05(+0.59%)
Jun 06, 2013 8.941 9.149 8.894 9.122 1,855,415 +0.18(+2.02%)
Jun 05, 2013 9.115 9.115 8.861 8.941 717,363 -0.19(-2.13%)
Jun 04, 2013 9.196 9.283 8.961 9.135 979,579 -0.06(-0.66%)
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.