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
)
13.63
+0.05 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009
2.899
2.998
2.886
2.992
898,643
+0.07(+2.33%)
May 28, 2009
2.942
2.948
2.806
2.924
579,552
+0.01(+0.43%)
May 27, 2009
2.979
3.010
2.911
2.911
792,917
-0.12(-4.08%)
May 26, 2009
2.961
3.078
2.905
3.035
613,638
+0.07(+2.51%)
May 22, 2009
3.004
3.023
2.914
2.961
456,212
-0.04(-1.24%)
May 21, 2009
3.004
3.029
2.948
2.998
489,925
-0.04(-1.43%)
May 20, 2009
3.066
3.184
3.016
3.041
663,581
-0.01(-0.41%)
May 19, 2009
2.948
3.097
2.898
3.054
1,801,809
+0.11(+3.57%)
May 18, 2009
2.849
2.979
2.849
2.948
920,490
+0.11(+3.93%)
May 15, 2009
2.855
2.886
2.806
2.837
982,439
-0.02(-0.87%)
May 14, 2009
2.750
2.927
2.732
2.862
1,147,503
+0.09(+3.36%)
May 13, 2009
2.750
2.849
2.732
2.769
1,597,338
-0.04(-1.32%)
May 12, 2009
2.855
2.917
2.750
2.806
1,402,037
-0.06(-2.16%)
May 11, 2009
2.961
2.961
2.837
2.868
1,372,468
-0.09(-3.14%)
May 08, 2009
2.911
3.029
2.893
2.961
842,536
+0.02(+0.84%)
May 07, 2009
3.016
3.072
2.899
2.936
621,697
-0.05(-1.66%)
May 06, 2009
2.936
3.016
2.917
2.986
1,758,671
+0.05(+1.69%)
May 05, 2009
2.899
2.979
2.893
2.936
1,406,170
+0.04(+1.50%)
May 04, 2009
2.824
2.941
2.824
2.893
1,364,444
+0.04(+1.52%)
May 01, 2009
2.781
2.979
2.781
2.849
786,306
+0.04(+1.55%)
Apr 30, 2009
2.880
2.917
2.781
2.806
1,794,225
-0.01(-0.44%)
Apr 29, 2009
2.756
2.899
2.701
2.818
1,421,993
+0.02(+0.89%)
Apr 28, 2009
2.713
2.874
2.645
2.793
1,537,532
+0.09(+3.44%)
Apr 27, 2009
2.769
2.769
2.502
2.701
2,235,487
-0.04(-1.36%)
Apr 24, 2009
2.645
2.874
2.620
2.738
2,012,732
+0.12(+4.49%)
Apr 23, 2009
2.670
2.701
2.583
2.620
1,657,893
+0.02(+0.71%)
Apr 22, 2009
2.639
2.769
2.571
2.601
2,829,956
-0.03(-1.18%)
Apr 21, 2009
2.558
2.707
2.558
2.632
1,981,494
+0.10(+3.91%)
Apr 20, 2009
2.626
2.657
2.478
2.533
879,903
-0.12(-4.66%)
Apr 17, 2009
2.521
2.657
2.502
2.657
2,074,433
+0.16(+6.45%)
Apr 16, 2009
2.614
2.651
2.496
2.496
1,755,817
-0.12(-4.50%)
Apr 15, 2009
2.657
2.667
2.595
2.614
994,399
-0.02(-0.71%)
Apr 14, 2009
2.701
2.713
2.589
2.632
830,071
-0.07(-2.52%)
Apr 13, 2009
2.998
2.998
2.694
2.701
840,972
-0.31(-10.29%)
Apr 09, 2009
3.004
3.066
2.961
3.010
561,993
+0.06(+2.10%)
Apr 08, 2009
2.905
2.948
2.837
2.948
480,873
+0.02(+0.85%)
Apr 07, 2009
3.016
3.066
2.893
2.924
434,843
-0.15(-5.03%)
Apr 06, 2009
3.103
3.122
2.893
3.078
627,495
-0.11(-3.50%)
Apr 03, 2009
3.134
3.394
3.128
3.190
589,970
+0.06(+1.78%)
Apr 02, 2009
3.066
3.239
2.979
3.134
651,549
+0.07(+2.22%)
Apr 01, 2009
3.054
3.159
2.973
3.066
728,541
-0.04(-1.20%)
Mar 31, 2009
3.097
3.283
2.992
3.103
997,697
-0.05(-1.57%)
Mar 30, 2009
3.431
3.431
3.122
3.153
717,131
-0.47(-12.99%)
Mar 26, 2009
3.289
3.636
3.289
3.623
464,570
+0.33(+10.17%)
Mar 25, 2009
3.332
3.438
3.140
3.289
570,114
+0.02(+0.57%)
Mar 24, 2009
3.258
3.407
3.239
3.270
469,040
-0.01(-0.19%)
Mar 23, 2009
3.134
3.301
3.128
3.277
770,927
+0.19(+6.01%)
Mar 20, 2009
3.109
3.116
2.911
3.091
850,382
+0.03(+1.01%)
Mar 19, 2009
3.072
3.091
2.961
3.060
396,785
+0.07(+2.28%)
Mar 18, 2009
2.880
3.103
2.806
2.992
575,782
+0.14(+5.00%)
Mar 17, 2009
2.855
2.893
2.756
2.849
984,069
-0.03(-1.08%)
Mar 16, 2009
2.967
3.004
2.843
2.880
369,252
-0.02(-0.85%)
Mar 13, 2009
2.948
2.992
2.868
2.905
0
-0.01(-0.42%)
Mar 12, 2009
2.608
2.948
2.527
2.917
708,549
+0.28(+10.56%)
Mar 11, 2009
2.533
2.670
2.490
2.639
622,902
+0.12(+4.67%)
Mar 10, 2009
2.397
2.546
2.354
2.521
838,850
+0.15(+6.54%)
Mar 09, 2009
2.354
2.478
2.329
2.366
807,966
-0.04(-1.80%)
Mar 06, 2009
2.385
2.471
1.877
2.409
0
+0.05(+2.10%)
Mar 05, 2009
2.471
2.471
2.348
2.360
1,577,265
-0.12(-4.75%)
Mar 04, 2009
2.509
2.595
2.360
2.478
1,439,571
+0.07(+2.83%)
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
.