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 (%)
Jul 31, 2009
4.484
4.589
4.460
4.534
960,493
+0.07(+1.53%)
Jul 30, 2009
4.553
4.639
4.447
4.466
752,821
-0.06(-1.23%)
Jul 29, 2009
4.565
4.565
4.460
4.522
649,001
-0.07(-1.62%)
Jul 28, 2009
4.447
4.627
4.447
4.596
1,031,683
+0.13(+2.91%)
Jul 27, 2009
4.472
4.540
4.398
4.466
656,558
-0.02(-0.55%)
Jul 24, 2009
4.509
4.522
4.373
4.491
2,227
-0.04(-0.96%)
Jul 23, 2009
4.212
4.540
4.162
4.534
993,517
+0.28(+6.55%)
Jul 22, 2009
3.939
4.255
3.902
4.255
1,109,387
+0.30(+7.68%)
Jul 21, 2009
3.939
3.964
3.840
3.952
597,677
+0.02(+0.47%)
Jul 20, 2009
3.803
3.989
3.798
3.933
983,391
+0.11(+2.92%)
Jul 17, 2009
3.871
3.908
3.754
3.822
1,568,284
-0.03(-0.80%)
Jul 16, 2009
3.927
3.958
3.819
3.853
1,006,239
-0.11(-2.66%)
Jul 15, 2009
3.723
3.970
3.704
3.958
846,956
+0.26(+7.04%)
Jul 14, 2009
3.704
3.716
3.630
3.698
641,768
-0.02(-0.50%)
Jul 13, 2009
3.524
3.716
3.524
3.716
892,515
+0.23(+6.57%)
Jul 10, 2009
3.401
3.518
3.382
3.487
896,956
+0.06(+1.81%)
Jul 09, 2009
3.524
3.555
3.351
3.425
1,012,899
-0.08(-2.30%)
Jul 08, 2009
3.531
3.531
3.469
3.506
1,146,917
+0.00(+0.00%)
Jul 07, 2009
3.555
3.630
3.469
3.506
1,224,658
-0.05(-1.39%)
Jul 06, 2009
3.469
3.599
3.438
3.555
1,731,889
+0.09(+2.68%)
Jul 02, 2009
3.617
3.617
3.462
3.462
1,118,786
-0.19(-5.25%)
Jul 01, 2009
3.623
3.679
3.431
3.654
1,355,773
+0.05(+1.37%)
Jun 30, 2009
3.611
3.667
3.562
3.605
1,327,208
+0.00(+0.00%)
Jun 29, 2009
3.698
3.766
3.568
3.605
1,846,192
-0.12(-3.32%)
Jun 26, 2009
3.289
3.921
3.270
3.729
11,972,547
+0.45(+13.80%)
Jun 25, 2009
3.215
3.301
3.184
3.277
1,880,944
+0.02(+0.57%)
Jun 24, 2009
3.345
3.438
3.246
3.258
2,395,057
-0.04(-1.31%)
Jun 23, 2009
3.345
3.617
3.202
3.301
2,238,180
+0.17(+5.34%)
Jun 22, 2009
3.097
3.171
3.097
3.134
786,463
+0.00(+0.00%)
Jun 19, 2009
3.221
3.221
3.122
3.134
466,551
-0.02(-0.78%)
Jun 18, 2009
3.159
3.178
3.116
3.159
487,524
-0.04(-1.16%)
Jun 17, 2009
3.208
3.227
3.103
3.196
1,014,712
+0.00(+0.00%)
Jun 16, 2009
3.270
3.357
3.190
3.196
835,983
-0.09(-2.64%)
Jun 15, 2009
3.388
3.388
3.258
3.283
1,073,630
-0.17(-4.85%)
Jun 12, 2009
3.493
3.531
3.382
3.450
745,901
-0.07(-2.11%)
Jun 11, 2009
3.456
3.537
3.456
3.524
693,165
+0.07(+1.97%)
Jun 10, 2009
3.357
3.456
3.264
3.456
893,907
+0.12(+3.52%)
Jun 09, 2009
3.345
3.401
3.308
3.339
439,317
+0.02(+0.75%)
Jun 08, 2009
3.345
3.351
3.277
3.314
554,915
-0.06(-1.83%)
Jun 05, 2009
3.345
3.401
3.239
3.376
666,024
+0.07(+2.25%)
Jun 04, 2009
3.233
3.305
3.109
3.301
1,021,307
+0.15(+4.71%)
Jun 03, 2009
3.085
3.153
3.066
3.153
567,524
+0.04(+1.14%)
Jun 02, 2009
3.023
3.165
3.004
3.117
1,061,783
+0.06(+2.08%)
Jun 01, 2009
3.066
3.103
2.868
3.054
817,869
+0.06(+2.07%)
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%)
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
.