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 (%)
Mar 28, 2013 9.738 9.903 9.545 9.791 2,408,645 -0.17(-1.67%)
Mar 27, 2013 9.977 10.02 9.944 9.957 1,867,302 -0.07(-0.66%)
Mar 26, 2013 10.07 10.07 9.950 10.02 1,217,265 -0.01(-0.07%)
Mar 25, 2013 9.997 10.10 9.970 10.03 1,713,659 +0.06(+0.60%)
Mar 22, 2013 9.997 10.02 9.904 9.970 1,925,108 +0.02(+0.20%)
Mar 21, 2013 9.997 10.06 9.871 9.950 1,726,081 -0.09(-0.93%)
Mar 20, 2013 10.08 10.10 9.977 10.04 1,523,717 +0.01(+0.13%)
Mar 19, 2013 10.11 10.15 9.924 10.03 1,495,991 -0.09(-0.85%)
Mar 18, 2013 9.950 10.14 9.884 10.12 1,038,937 +0.07(+0.66%)
Mar 15, 2013 10.12 10.24 9.930 10.05 1,507,150 -0.19(-1.88%)
Mar 14, 2013 10.07 10.27 10.07 10.24 854,387 +0.20(+1.99%)
Mar 13, 2013 10.00 10.11 9.970 10.04 1,082,786 +0.05(+0.47%)
Mar 12, 2013 10.03 10.08 9.959 9.997 834,558 -0.04(-0.40%)
Mar 11, 2013 10.15 10.20 10.02 10.04 1,050,774 -0.18(-1.76%)
Mar 08, 2013 10.13 10.37 10.06 10.22 972,876 +0.17(+1.72%)
Mar 07, 2013 10.05 10.05 9.930 10.04 781,305 -0.01(-0.13%)
Mar 06, 2013 10.09 10.16 9.944 10.06 1,098,422 -0.01(-0.07%)
Mar 05, 2013 9.651 10.08 9.611 10.06 1,821,744 +0.47(+4.85%)
Mar 04, 2013 9.432 9.625 9.425 9.598 730,784 +0.11(+1.19%)
Mar 01, 2013 9.326 9.698 9.186 9.485 1,218,166 +0.08(+0.85%)
Feb 28, 2013 9.379 9.472 9.379 9.405 615,745 +0.03(+0.28%)
Feb 27, 2013 9.113 9.439 9.101 9.379 782,483 +0.26(+2.84%)
Feb 26, 2013 9.093 9.179 9.020 9.120 860,603 +0.07(+0.81%)
Feb 25, 2013 9.213 9.306 9.033 9.046 1,573,038 -0.12(-1.31%)
Feb 22, 2013 9.100 9.206 9.086 9.166 456,571 +0.14(+1.55%)
Feb 21, 2013 9.066 9.126 8.961 9.027 805,113 -0.05(-0.51%)
Feb 20, 2013 9.253 9.272 9.060 9.073 1,001,389 -0.16(-1.73%)
Feb 19, 2013 9.166 9.233 9.106 9.233 1,654,499 +0.09(+1.02%)
Feb 15, 2013 9.066 9.206 9.033 9.140 594,978 +0.11(+1.18%)
Feb 14, 2013 9.007 9.066 8.980 9.033 547,942 +0.01(+0.15%)
Feb 13, 2013 9.033 9.046 8.967 9.020 757,510 +0.02(+0.22%)
Feb 12, 2013 8.847 9.046 8.834 9.000 822,369 +0.19(+2.11%)
Feb 11, 2013 8.867 8.907 8.814 8.814 934,761 -0.05(-0.60%)
Feb 08, 2013 8.801 8.947 8.801 8.867 871,578 +0.11(+1.21%)
Feb 07, 2013 8.827 8.940 8.727 8.761 1,310,790 -0.05(-0.60%)
Feb 06, 2013 8.820 8.840 8.727 8.814 1,197,683 -0.15(-1.70%)
Feb 04, 2013 9.040 9.206 8.918 8.967 709,870 -0.11(-1.24%)
Feb 01, 2013 9.113 9.186 9.033 9.080 775,386 +0.02(+0.22%)
Jan 31, 2013 9.060 9.246 8.987 9.060 906,485 +0.00(+0.00%)
Jan 30, 2013 9.133 9.199 9.007 9.060 752,854 -0.07(-0.73%)
Jan 29, 2013 9.153 9.199 9.076 9.126 652,517 -0.02(-0.22%)
Jan 28, 2013 9.033 9.193 8.953 9.146 697,398 +0.11(+1.18%)
Jan 25, 2013 9.140 9.166 8.990 9.040 996,406 -0.05(-0.58%)
Jan 24, 2013 8.933 9.106 8.894 9.093 997,695 +0.16(+1.79%)
Jan 23, 2013 9.013 9.066 8.847 8.933 919,011 -0.09(-0.96%)
Jan 22, 2013 8.993 9.046 8.927 9.020 702,653 +0.02(+0.22%)
Jan 18, 2013 9.033 9.126 8.874 9.000 815,130 -0.03(-0.37%)
Jan 17, 2013 9.040 9.193 8.967 9.033 965,625 +0.05(+0.59%)
Jan 16, 2013 8.987 9.020 8.840 8.980 873,307 -0.04(-0.44%)
Jan 15, 2013 8.854 9.080 8.795 9.020 657,786 +0.09(+0.97%)
Jan 14, 2013 8.894 8.960 8.820 8.933 991,222 +0.03(+0.37%)
Jan 11, 2013 8.920 8.987 8.741 8.900 524,313 +0.00(+0.00%)
Jan 10, 2013 9.000 9.013 8.874 8.900 548,022 -0.04(-0.45%)
Jan 09, 2013 8.927 9.013 8.801 8.940 1,040,007 +0.02(+0.22%)
Jan 08, 2013 8.727 8.973 8.628 8.920 1,376,044 +0.18(+2.05%)
Jan 07, 2013 8.754 8.854 8.721 8.741 699,025 -0.03(-0.38%)
Jan 04, 2013 8.807 8.852 8.727 8.774 739,305 -0.02(-0.23%)
Jan 03, 2013 8.668 8.907 8.608 8.794 1,156,736 +0.17(+2.00%)
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.