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 (%)
Dec 31, 2009 4.117 3.908 3.908 3.908 484,105 -0.22(-5.36%)
Dec 30, 2009 4.068 4.136 3.976 4.130 365,610 +0.06(+1.36%)
Dec 29, 2009 4.105 4.173 4.050 4.074 468,182 -0.02(-0.45%)
Dec 28, 2009 3.951 4.093 3.951 4.093 538,764 +0.13(+3.26%)
Dec 24, 2009 3.902 3.970 3.902 3.964 117,958 +0.06(+1.57%)
Dec 23, 2009 3.865 3.915 3.798 3.902 332,577 +0.07(+1.93%)
Dec 22, 2009 3.749 3.841 3.749 3.829 511,770 +0.07(+1.95%)
Dec 21, 2009 3.737 3.829 3.676 3.755 513,449 +0.05(+1.32%)
Dec 18, 2009 3.584 3.749 3.584 3.706 1,289,636 +0.00(+0.00%)
Dec 17, 2009 3.627 3.725 3.572 3.706 795,681 +0.06(+1.68%)
Dec 16, 2009 3.639 3.682 3.561 3.645 420,012 +0.01(+0.34%)
Dec 15, 2009 3.645 3.694 3.578 3.633 729,321 -0.03(-0.83%)
Dec 14, 2009 3.603 3.682 3.597 3.664 739,481 -0.04(-0.99%)
Dec 11, 2009 3.597 3.719 3.590 3.700 235,739 +0.11(+3.06%)
Dec 10, 2009 3.737 3.761 3.578 3.590 738,428 -0.15(-3.92%)
Dec 09, 2009 3.774 3.774 3.676 3.737 266,256 -0.02(-0.49%)
Dec 08, 2009 3.737 3.774 3.682 3.755 545,934 -0.02(-0.65%)
Dec 07, 2009 3.749 3.810 3.731 3.780 307,660 +0.02(+0.49%)
Dec 04, 2009 3.554 3.798 3.517 3.761 974,336 +0.30(+8.64%)
Dec 03, 2009 3.523 3.560 3.450 3.462 474,557 -0.04(-1.05%)
Dec 02, 2009 3.456 3.523 3.419 3.499 499,432 +0.07(+2.14%)
Dec 01, 2009 3.340 3.438 3.340 3.426 519,287 +0.09(+2.75%)
Nov 30, 2009 3.389 3.389 3.279 3.334 894,741 -0.05(-1.44%)
Nov 27, 2009 3.407 3.432 3.297 3.383 216,735 -0.09(-2.64%)
Nov 25, 2009 3.535 3.554 3.468 3.474 397,471 -0.03(-0.87%)
Nov 24, 2009 3.517 3.548 3.432 3.505 1,201,869 +0.00(+0.00%)
Nov 23, 2009 3.322 3.578 3.322 3.505 2,005,842 +0.42(+13.44%)
Nov 20, 2009 3.132 3.169 3.041 3.090 1,194,018 -0.08(-2.50%)
Nov 19, 2009 3.407 3.450 3.145 3.169 1,312,061 -0.26(-7.65%)
Nov 18, 2009 3.462 3.535 3.407 3.432 576,543 -0.04(-1.06%)
Nov 17, 2009 3.493 3.529 3.432 3.468 467,584 -0.05(-1.56%)
Nov 16, 2009 3.242 3.554 3.242 3.523 1,107,735 +0.37(+11.61%)
Nov 13, 2009 3.206 3.224 3.102 3.157 1,036,741 -0.05(-1.71%)
Nov 12, 2009 3.267 3.334 3.175 3.212 1,143,302 -0.05(-1.50%)
Nov 11, 2009 3.529 3.542 3.175 3.261 3,215,004 -0.23(-6.48%)
Nov 10, 2009 3.548 3.597 3.456 3.487 809,313 -0.07(-1.89%)
Nov 09, 2009 3.603 3.603 3.511 3.554 491,905 -0.02(-0.68%)
Nov 06, 2009 3.597 3.621 3.523 3.578 586,573 -0.07(-2.01%)
Nov 05, 2009 3.517 3.664 3.450 3.651 585,260 +0.13(+3.64%)
Nov 04, 2009 3.590 3.597 3.499 3.523 533,596 -0.04(-1.20%)
Nov 03, 2009 3.523 3.584 3.499 3.566 515,463 +0.02(+0.52%)
Nov 02, 2009 3.529 3.664 3.481 3.548 539,637 +0.02(+0.69%)
Oct 30, 2009 3.597 3.651 3.511 3.523 1,056,696 -0.12(-3.35%)
Oct 29, 2009 3.578 3.670 3.529 3.645 515,846 +0.12(+3.29%)
Oct 28, 2009 3.590 3.658 3.511 3.529 695,418 -0.08(-2.20%)
Oct 27, 2009 3.651 3.706 3.597 3.609 792,356 +0.02(+0.51%)
Oct 26, 2009 3.511 3.682 3.481 3.590 998,586 +0.09(+2.44%)
Oct 23, 2009 3.511 3.554 3.481 3.505 530,903 -0.19(-5.12%)
Oct 22, 2009 3.560 3.719 3.459 3.694 539,842 +0.14(+3.95%)
Oct 21, 2009 3.645 3.706 3.542 3.554 731,337 -0.13(-3.48%)
Oct 20, 2009 3.658 3.700 3.639 3.682 420,184 -0.10(-2.74%)
Oct 19, 2009 3.786 3.816 3.719 3.786 414,165 +0.03(+0.81%)
Oct 16, 2009 3.816 3.853 3.743 3.755 753,454 -0.09(-2.38%)
Oct 15, 2009 3.780 3.859 3.731 3.847 667,665 +0.06(+1.61%)
Oct 14, 2009 3.725 3.810 3.664 3.786 502,887 +0.12(+3.33%)
Oct 13, 2009 3.719 3.719 3.548 3.664 441,102 -0.05(-1.32%)
Oct 12, 2009 3.786 3.847 3.676 3.713 456,112 -0.03(-0.82%)
Oct 09, 2009 3.780 3.829 3.688 3.743 686,432 +0.00(+0.00%)
Oct 08, 2009 3.474 3.774 3.432 3.743 1,154,614 +0.29(+8.30%)
Oct 07, 2009 3.426 3.535 3.352 3.456 782,874 +0.02(+0.53%)
Oct 06, 2009 3.395 3.492 3.335 3.438 1,104,364 +0.09(+2.72%)
Oct 05, 2009 3.498 3.511 3.298 3.347 1,037,507 -0.14(-4.00%)
Oct 02, 2009 3.511 3.595 3.438 3.486 935,859 -0.05(-1.37%)
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.