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
)
13.66
+0.45 (+3.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2010
4.088
4.138
4.063
4.069
838,902
-0.02(-0.45%)
Feb 25, 2010
4.076
4.107
4.026
4.088
1,250,885
-0.06(-1.49%)
Feb 24, 2010
4.119
4.187
4.100
4.150
495,300
+0.01(+0.30%)
Feb 23, 2010
4.261
4.268
4.138
4.138
414,113
-0.12(-2.91%)
Feb 22, 2010
4.305
4.320
4.237
4.261
494,157
-0.03(-0.72%)
Feb 19, 2010
4.299
4.317
4.268
4.292
381,025
-0.01(-0.29%)
Feb 18, 2010
4.373
4.385
4.296
4.305
421,110
-0.07(-1.56%)
Feb 17, 2010
4.348
4.379
4.274
4.373
487,331
+0.07(+1.58%)
Feb 16, 2010
4.323
4.361
4.261
4.305
1,695,961
+0.02(+0.43%)
Feb 12, 2010
4.261
4.286
4.286
4.286
923,955
-0.01(-0.14%)
Feb 11, 2010
4.274
4.305
4.218
4.292
913,987
+0.04(+1.02%)
Feb 10, 2010
4.249
4.280
4.181
4.249
3,971,451
-0.04(-0.87%)
Feb 09, 2010
4.218
4.354
4.181
4.286
842,673
+0.14(+3.28%)
Feb 08, 2010
4.200
4.218
4.100
4.150
959,234
-0.08(-1.90%)
Feb 05, 2010
4.231
4.231
4.131
4.231
560,655
+0.02(+0.44%)
Feb 04, 2010
4.292
4.311
4.193
4.212
1,017,088
-0.12(-2.86%)
Feb 03, 2010
4.348
4.404
4.292
4.336
569,860
-0.04(-0.85%)
Feb 02, 2010
4.336
4.416
4.323
4.373
555,458
-0.01(-0.28%)
Feb 01, 2010
4.416
4.423
4.336
4.385
563,696
+0.00(+0.00%)
Jan 29, 2010
4.379
4.429
4.323
4.385
721,986
+0.04(+1.00%)
Jan 28, 2010
4.336
4.392
4.286
4.342
788,000
+0.00(+0.00%)
Jan 27, 2010
4.255
4.342
4.237
4.342
461,553
+0.06(+1.30%)
Jan 26, 2010
4.361
4.416
4.268
4.286
1,120,937
-0.06(-1.42%)
Jan 25, 2010
4.249
4.361
4.224
4.348
1,308,779
+0.12(+2.93%)
Jan 22, 2010
4.200
4.286
4.187
4.224
1,597,328
+0.01(+0.15%)
Jan 21, 2010
4.261
4.292
4.206
4.218
786,944
-0.06(-1.45%)
Jan 20, 2010
4.243
4.292
4.206
4.280
478,474
-0.02(-0.58%)
Jan 19, 2010
4.218
4.317
4.187
4.305
1,136,001
+0.11(+2.51%)
Jan 15, 2010
4.268
4.200
4.200
4.200
876,974
-0.04(-1.02%)
Jan 14, 2010
4.193
4.280
4.181
4.243
397,848
+0.05(+1.18%)
Jan 13, 2010
4.206
4.218
4.150
4.193
1,365,976
+0.01(+0.30%)
Jan 12, 2010
4.138
4.200
4.094
4.181
723,752
+0.02(+0.60%)
Jan 11, 2010
4.069
4.206
4.057
4.156
516,988
+0.09(+2.29%)
Jan 08, 2010
3.995
4.063
3.970
4.063
440,331
+0.04(+1.08%)
Jan 07, 2010
3.902
4.026
3.896
4.020
491,302
+0.12(+3.18%)
Jan 06, 2010
3.989
4.001
3.865
3.896
566,785
-0.09(-2.18%)
Jan 05, 2010
4.125
4.125
3.958
3.983
536,956
-0.16(-3.89%)
Jan 04, 2010
4.020
4.150
3.989
4.144
367,247
+0.20(+5.19%)
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%)
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
.