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

Steelcase Inc (NY: SCS )

12.42 +0.24 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jan 30, 2009 2.831 2.874 2.639 2.676 0 -0.19(-6.70%)
Jan 29, 2009 2.936 2.967 2.787 2.868 1,074,021 -0.14(-4.54%)
Jan 28, 2009 2.862 3.097 2.862 3.004 882,615 +0.16(+5.66%)
Jan 27, 2009 2.924 2.930 2.831 2.843 1,102,906 -0.01(-0.43%)
Jan 26, 2009 2.868 2.986 2.800 2.855 1,018,026 +0.03(+1.10%)
Jan 23, 2009 2.732 2.948 2.701 2.824 1,265,546 +0.06(+2.24%)
Jan 22, 2009 2.855 2.899 2.707 2.763 1,493,698 -0.11(-3.88%)
Jan 21, 2009 2.713 2.874 2.632 2.874 2,446,875 +0.19(+7.16%)
Jan 20, 2009 2.880 2.880 2.626 2.682 2,361,128 -0.20(-6.88%)
Jan 16, 2009 2.911 2.936 2.732 2.880 1,758,138 +0.02(+0.87%)
Jan 15, 2009 2.855 2.936 2.682 2.855 3,503,034 -0.04(-1.28%)
Jan 14, 2009 3.004 3.038 2.868 2.893 2,556,816 -0.13(-4.30%)
Jan 13, 2009 3.035 3.035 2.955 3.023 1,383,377 +0.01(+0.41%)
Jan 12, 2009 3.184 3.184 2.998 3.010 2,420,771 -0.10(-3.19%)
Jan 09, 2009 3.246 3.270 3.109 3.109 2,389,421 -0.09(-2.71%)
Jan 08, 2009 3.159 3.215 3.097 3.196 3,602,920 +0.05(+1.58%)
Jan 07, 2009 3.301 3.301 3.103 3.147 1,520,193 -0.15(-4.51%)
Jan 06, 2009 3.425 3.462 3.295 3.295 2,206,932 -0.10(-2.92%)
Jan 05, 2009 3.623 3.684 3.382 3.394 3,655,103 -0.22(-6.16%)
Jan 02, 2009 3.543 3.685 3.444 3.617 0 +0.14(+3.91%)
Jan 01, 2009 3.370 3.518 3.308 3.481 0 +0.00(+0.00%)
Dec 31, 2008 3.370 3.518 3.308 3.481 3,551,245 +0.11(+3.31%)
Dec 30, 2008 3.109 3.376 3.103 3.370 2,711,872 +0.22(+6.88%)
Dec 29, 2008 3.252 3.314 3.109 3.153 1,034,904 -0.14(-4.14%)
Dec 26, 2008 3.252 3.332 3.233 3.289 455,637 +0.04(+1.14%)
Dec 24, 2008 3.388 3.388 3.233 3.252 329,553 -0.12(-3.67%)
Dec 23, 2008 3.407 3.450 3.351 3.376 1,279,485 +0.00(+0.00%)
Dec 22, 2008 3.648 3.797 3.345 3.376 798,960 -0.17(-4.89%)
Dec 19, 2008 3.586 3.710 3.524 3.549 772,171 -0.02(-0.52%)
Dec 18, 2008 3.654 3.716 3.537 3.568 812,375 -0.07(-2.04%)
Dec 17, 2008 3.667 3.780 3.636 3.642 923,677 -0.11(-2.81%)
Dec 16, 2008 3.574 3.760 3.543 3.747 1,586,754 +0.15(+4.13%)
Dec 15, 2008 3.692 3.774 3.531 3.599 1,121,009 -0.12(-3.33%)
Dec 12, 2008 3.574 3.896 3.518 3.723 1,067,889 +0.08(+2.21%)
Dec 11, 2008 3.791 3.828 3.611 3.642 799,167 -0.19(-4.85%)
Dec 10, 2008 3.605 3.865 3.605 3.828 738,771 +0.18(+4.92%)
Dec 09, 2008 3.927 3.977 3.568 3.648 1,126,713 -0.35(-8.82%)
Dec 08, 2008 4.045 4.100 3.908 4.001 848,881 +0.00(+0.00%)
Dec 05, 2008 3.816 4.014 3.648 4.001 1,536,110 +0.17(+4.36%)
Dec 04, 2008 3.704 3.927 3.605 3.834 1,094,550 -0.06(-1.59%)
Dec 03, 2008 3.747 3.921 3.630 3.896 2,063,152 +0.18(+4.83%)
Dec 02, 2008 3.710 3.747 3.568 3.716 1,966,077 +0.06(+1.52%)
Dec 01, 2008 3.977 3.977 3.599 3.661 1,386,603 -0.33(-8.37%)
Nov 28, 2008 3.834 3.995 3.797 3.995 242,240 +0.09(+2.38%)
Nov 26, 2008 3.543 3.970 3.543 3.902 693,928 +0.24(+6.60%)
Nov 25, 2008 3.642 3.723 3.524 3.661 1,173,739 +0.04(+1.03%)
Nov 24, 2008 3.363 3.716 3.363 3.623 1,219,637 +0.25(+7.54%)
Nov 21, 2008 3.246 3.401 3.153 3.370 1,703,568 +0.20(+6.46%)
Nov 20, 2008 3.252 3.370 3.147 3.165 1,200,940 -0.14(-4.31%)
Nov 19, 2008 3.642 3.741 3.308 3.308 949,473 -0.45(-11.88%)
Nov 18, 2008 3.816 3.853 3.605 3.754 844,312 -0.06(-1.62%)
Nov 17, 2008 3.791 3.921 3.716 3.816 1,078,242 +0.00(+0.00%)
Nov 14, 2008 4.243 4.286 3.816 3.816 0 -0.49(-11.37%)
Nov 13, 2008 4.249 4.323 3.890 4.305 1,362,660 +0.04(+1.02%)
Nov 12, 2008 4.683 4.707 4.250 4.261 827,063 -0.50(-10.53%)
Nov 11, 2008 5.085 5.085 4.738 4.763 845,353 -0.36(-7.01%)
Nov 10, 2008 5.327 5.383 5.036 5.122 380,799 -0.20(-3.73%)
Nov 07, 2008 5.370 5.463 5.184 5.321 543,617 -0.06(-1.15%)
Nov 06, 2008 5.599 5.686 5.370 5.383 539,337 -0.28(-5.03%)
Nov 05, 2008 5.699 5.878 5.649 5.668 627,487 -0.14(-2.35%)
Nov 04, 2008 5.847 5.866 5.643 5.804 474,276 +0.07(+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.