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

Steelcase Inc (NY: SCS )

13.25 +0.04 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2010 5.181 5.311 5.144 5.181 959,857 -0.08(-1.53%)
May 27, 2010 5.151 5.271 5.132 5.262 1,496,986 +0.20(+4.03%)
May 26, 2010 5.058 5.188 5.015 5.058 4,187 +0.06(+1.24%)
May 25, 2010 4.705 5.008 4.582 4.996 1,744,473 +0.14(+2.93%)
May 24, 2010 5.027 5.070 4.835 4.854 573,650 -0.17(-3.33%)
May 21, 2010 4.742 5.064 4.736 5.021 1,612,999 +0.19(+3.84%)
May 20, 2010 4.798 4.909 4.773 4.835 1,924,043 -0.04(-0.76%)
May 19, 2010 5.120 5.144 4.823 4.872 920,698 -0.26(-5.06%)
May 18, 2010 5.138 5.262 5.064 5.132 2,615,277 +0.09(+1.72%)
May 17, 2010 4.922 5.070 4.903 5.045 1,214,482 +0.14(+2.77%)
May 14, 2010 4.909 4.965 4.817 4.909 1,220,992 -0.08(-1.61%)
May 13, 2010 4.977 5.083 4.947 4.990 913,509 -0.02(-0.37%)
May 12, 2010 4.817 5.064 4.817 5.008 1,183,805 +0.20(+4.11%)
May 11, 2010 4.854 4.903 4.804 4.811 1,104,214 +0.09(+1.97%)
May 10, 2010 4.761 4.767 4.705 4.718 1,414,965 +0.20(+4.52%)
May 07, 2010 4.576 4.619 4.396 4.514 1,874,447 -0.12(-2.54%)
May 06, 2010 4.780 4.909 4.266 4.631 1,656,190 -0.16(-3.35%)
May 05, 2010 4.817 4.866 4.777 4.792 1,181,258 -0.09(-1.77%)
May 04, 2010 5.021 5.021 4.829 4.879 1,881,031 -0.20(-4.01%)
May 03, 2010 5.101 5.107 4.977 5.083 1,078,081 +0.01(+0.12%)
Apr 30, 2010 5.243 5.299 5.064 5.076 1,439,371 -0.16(-3.07%)
Apr 29, 2010 5.175 5.262 5.113 5.237 1,396,811 +0.12(+2.29%)
Apr 28, 2010 5.219 5.274 5.101 5.120 1,993,101 -0.03(-0.60%)
Apr 27, 2010 5.318 5.336 5.095 5.151 1,817,339 -0.17(-3.25%)
Apr 26, 2010 5.608 5.627 5.305 5.324 1,667,084 -0.26(-4.65%)
Apr 23, 2010 5.800 5.800 5.515 5.583 2,393,942 -0.18(-3.11%)
Apr 22, 2010 5.212 5.855 5.200 5.763 5,956,231 +0.46(+8.62%)
Apr 21, 2010 4.959 5.416 4.947 5.305 4,647,882 +0.35(+7.12%)
Apr 20, 2010 4.501 4.984 4.470 4.953 2,491,072 +0.48(+10.64%)
Apr 19, 2010 4.390 4.532 4.384 4.477 3,258,032 +0.06(+1.40%)
Apr 16, 2010 4.452 4.489 4.359 4.415 1,793,128 -0.10(-2.19%)
Apr 15, 2010 4.421 4.619 4.402 4.514 2,109,703 +0.07(+1.67%)
Apr 14, 2010 4.372 4.458 4.347 4.440 621,476 +0.11(+2.57%)
Apr 13, 2010 4.303 4.365 4.266 4.328 982,105 +0.02(+0.57%)
Apr 12, 2010 4.303 4.322 4.217 4.303 1,083,229 +0.01(+0.14%)
Apr 09, 2010 4.205 4.328 4.155 4.297 1,995,844 +0.12(+2.81%)
Apr 08, 2010 4.081 4.223 4.062 4.180 1,566,900 +0.08(+1.96%)
Apr 07, 2010 4.001 4.106 4.001 4.099 954,980 +0.08(+2.00%)
Apr 06, 2010 4.031 4.031 3.982 4.019 664,128 +0.01(+0.15%)
Apr 05, 2010 3.970 4.025 3.945 4.013 608,288 +0.03(+0.77%)
Apr 01, 2010 4.007 3.982 3.982 3.982 647,317 +0.01(+0.15%)
Mar 31, 2010 4.037 4.037 3.964 3.976 849,146 -0.05(-1.22%)
Mar 30, 2010 4.019 4.037 3.951 4.025 1,145,231 +0.01(+0.15%)
Mar 29, 2010 3.982 4.019 3.933 4.019 1,124,485 +0.06(+1.40%)
Mar 26, 2010 4.031 4.031 3.921 3.964 1,115,132 -0.04(-0.92%)
Mar 25, 2010 4.062 4.148 3.988 4.001 1,504,915 -0.07(-1.66%)
Mar 24, 2010 4.099 4.105 4.005 4.068 1,891,625 -0.02(-0.45%)
Mar 23, 2010 3.933 4.160 3.902 4.087 3,930,858 -0.34(-7.77%)
Mar 22, 2010 4.388 4.458 4.363 4.431 1,188,371 +0.01(+0.14%)
Mar 19, 2010 4.498 4.523 4.351 4.425 1,283,166 -0.04(-0.96%)
Mar 18, 2010 4.591 4.627 4.462 4.468 1,002,353 -0.07(-1.62%)
Mar 17, 2010 4.541 4.584 4.511 4.541 740,384 +0.01(+0.27%)
Mar 16, 2010 4.480 4.634 4.419 4.529 2,390,393 +0.20(+4.54%)
Mar 15, 2010 4.320 4.339 4.320 4.332 561,845 -0.03(-0.70%)
Mar 12, 2010 4.419 4.437 4.345 4.363 820,864 -0.04(-0.98%)
Mar 11, 2010 4.412 4.468 4.339 4.406 626,000 +0.00(+0.00%)
Mar 10, 2010 4.302 4.431 4.296 4.406 1,115,007 +0.09(+1.99%)
Mar 09, 2010 4.332 4.363 4.289 4.320 480,316 -0.04(-0.85%)
Mar 08, 2010 4.382 4.419 4.332 4.357 637,542 -0.03(-0.70%)
Mar 05, 2010 4.296 4.400 4.246 4.388 751,257 +0.10(+2.29%)
Mar 04, 2010 4.240 4.296 4.216 4.289 358,018 +0.07(+1.60%)
Mar 03, 2010 4.191 4.289 4.148 4.222 416,190 +0.06(+1.33%)
Mar 02, 2010 4.142 4.173 4.074 4.167 731,135 +0.03(+0.74%)
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.