Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Steelcase Inc
(NY:
SCS
)
13.18
+0.13 (+1.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
4.150
3.939
3.939
3.939
480,301
-0.22(-5.36%)
Dec 30, 2009
4.100
4.169
4.008
4.162
362,738
+0.06(+1.36%)
Dec 29, 2009
4.138
4.206
4.082
4.107
464,504
-0.02(-0.45%)
Dec 28, 2009
3.983
4.125
3.983
4.125
534,531
+0.13(+3.26%)
Dec 24, 2009
3.933
4.001
3.933
3.995
117,032
+0.06(+1.57%)
Dec 23, 2009
3.896
3.946
3.828
3.933
329,964
+0.05(+1.28%)
Dec 22, 2009
3.803
3.896
3.803
3.884
504,510
+0.07(+1.95%)
Dec 21, 2009
3.791
3.884
3.729
3.809
506,165
+0.05(+1.32%)
Dec 18, 2009
3.636
3.803
3.636
3.760
1,271,341
+0.00(+0.00%)
Dec 17, 2009
3.679
3.778
3.623
3.760
784,393
+0.06(+1.68%)
Dec 16, 2009
3.692
3.735
3.612
3.698
414,054
+0.01(+0.34%)
Dec 15, 2009
3.698
3.747
3.630
3.685
718,975
-0.03(-0.83%)
Dec 14, 2009
3.654
3.735
3.648
3.716
728,991
-0.04(-0.99%)
Dec 11, 2009
3.648
3.772
3.642
3.754
232,395
+0.11(+3.06%)
Dec 10, 2009
3.791
3.816
3.630
3.642
727,953
-0.15(-3.92%)
Dec 09, 2009
3.828
3.828
3.729
3.791
262,478
-0.02(-0.49%)
Dec 08, 2009
3.791
3.828
3.735
3.809
538,189
-0.02(-0.65%)
Dec 07, 2009
3.803
3.865
3.785
3.834
303,295
+0.02(+0.49%)
Dec 04, 2009
3.605
3.853
3.568
3.816
960,514
+0.30(+8.64%)
Dec 03, 2009
3.574
3.611
3.500
3.512
467,825
-0.04(-1.05%)
Dec 02, 2009
3.506
3.574
3.469
3.549
492,347
+0.07(+2.14%)
Dec 01, 2009
3.388
3.487
3.388
3.475
511,921
+0.09(+2.75%)
Nov 30, 2009
3.438
3.438
3.326
3.382
882,048
-0.05(-1.44%)
Nov 27, 2009
3.456
3.481
3.345
3.431
213,660
-0.09(-2.64%)
Nov 25, 2009
3.586
3.605
3.518
3.524
391,832
-0.03(-0.87%)
Nov 24, 2009
3.568
3.599
3.481
3.555
1,184,819
+0.00(+0.00%)
Nov 23, 2009
3.370
3.630
3.370
3.555
1,977,387
+0.42(+13.44%)
Nov 20, 2009
3.178
3.215
3.085
3.134
1,177,080
-0.08(-2.50%)
Nov 19, 2009
3.456
3.500
3.190
3.215
1,293,448
-0.27(-7.65%)
Nov 18, 2009
3.512
3.586
3.456
3.481
568,364
-0.04(-1.06%)
Nov 17, 2009
3.543
3.580
3.481
3.518
460,950
-0.06(-1.56%)
Nov 16, 2009
3.289
3.605
3.289
3.574
1,092,020
+0.37(+11.61%)
Nov 13, 2009
3.252
3.270
3.147
3.202
1,022,033
-0.06(-1.71%)
Nov 12, 2009
3.314
3.382
3.221
3.258
1,127,083
-0.05(-1.50%)
Nov 11, 2009
3.580
3.593
3.221
3.308
3,169,396
-0.23(-6.48%)
Nov 10, 2009
3.599
3.648
3.506
3.537
797,832
-0.07(-1.89%)
Nov 09, 2009
3.654
3.654
3.562
3.605
484,927
-0.02(-0.68%)
Nov 06, 2009
3.648
3.673
3.574
3.630
578,252
-0.07(-2.01%)
Nov 05, 2009
3.568
3.716
3.500
3.704
576,957
+0.13(+3.64%)
Nov 04, 2009
3.642
3.648
3.549
3.574
526,026
-0.04(-1.20%)
Nov 03, 2009
3.574
3.636
3.549
3.617
508,151
+0.02(+0.52%)
Nov 02, 2009
3.580
3.716
3.531
3.599
531,982
+0.02(+0.69%)
Oct 30, 2009
3.648
3.704
3.562
3.574
1,041,706
-0.12(-3.35%)
Oct 29, 2009
3.630
3.723
3.580
3.698
508,529
+0.12(+3.29%)
Oct 28, 2009
3.642
3.710
3.562
3.580
685,552
-0.08(-2.20%)
Oct 27, 2009
3.704
3.760
3.648
3.661
781,116
+0.02(+0.51%)
Oct 26, 2009
3.562
3.735
3.531
3.642
984,420
+0.09(+2.44%)
Oct 23, 2009
3.562
3.605
3.531
3.555
523,372
-0.19(-5.12%)
Oct 22, 2009
3.611
3.772
3.509
3.747
532,184
+0.14(+3.95%)
Oct 21, 2009
3.698
3.760
3.593
3.605
720,962
-0.13(-3.48%)
Oct 20, 2009
3.710
3.754
3.692
3.735
414,223
-0.11(-2.74%)
Oct 19, 2009
3.840
3.871
3.772
3.840
408,290
+0.03(+0.81%)
Oct 16, 2009
3.871
3.908
3.797
3.809
742,766
-0.09(-2.38%)
Oct 15, 2009
3.834
3.915
3.785
3.902
658,194
+0.06(+1.61%)
Oct 14, 2009
3.778
3.865
3.716
3.840
495,753
+0.12(+3.33%)
Oct 13, 2009
3.772
3.772
3.599
3.716
434,845
-0.05(-1.32%)
Oct 12, 2009
3.840
3.902
3.729
3.766
449,641
-0.03(-0.82%)
Oct 09, 2009
3.834
3.885
3.741
3.797
676,694
+0.00(+0.00%)
Oct 08, 2009
3.524
3.828
3.481
3.797
1,138,234
+0.29(+8.30%)
Oct 07, 2009
3.475
3.586
3.401
3.506
771,768
-0.01(-0.18%)
Oct 06, 2009
3.469
3.568
3.407
3.512
1,081,018
+0.09(+2.72%)
Oct 05, 2009
3.574
3.586
3.370
3.419
1,015,574
-0.14(-4.00%)
Oct 02, 2009
3.586
3.673
3.512
3.562
916,075
-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
.