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 (%)
Apr 30, 2010
5.285
5.341
5.104
5.117
1,428,063
-0.16(-3.07%)
Apr 29, 2010
5.216
5.304
5.154
5.279
1,385,837
+0.12(+2.29%)
Apr 28, 2010
5.260
5.316
5.142
5.160
1,977,443
-0.03(-0.60%)
Apr 27, 2010
5.360
5.378
5.135
5.191
1,803,061
-0.17(-3.25%)
Apr 26, 2010
5.653
5.671
5.347
5.366
1,653,987
-0.26(-4.65%)
Apr 23, 2010
5.846
5.846
5.559
5.628
2,375,134
-0.18(-3.11%)
Apr 22, 2010
5.254
5.902
5.241
5.808
5,909,436
+0.46(+8.62%)
Apr 21, 2010
4.998
5.459
4.986
5.347
4,611,367
+0.36(+7.12%)
Apr 20, 2010
4.537
5.023
4.506
4.992
2,471,501
+0.48(+10.64%)
Apr 19, 2010
4.425
4.568
4.419
4.512
3,232,436
+0.06(+1.40%)
Apr 16, 2010
4.487
4.525
4.394
4.450
1,779,040
-0.10(-2.19%)
Apr 15, 2010
4.456
4.655
4.437
4.549
2,093,128
+0.07(+1.67%)
Apr 14, 2010
4.406
4.493
4.381
4.475
616,594
+0.11(+2.57%)
Apr 13, 2010
4.338
4.400
4.300
4.362
974,389
+0.02(+0.57%)
Apr 12, 2010
4.338
4.356
4.250
4.338
1,074,719
+0.01(+0.14%)
Apr 09, 2010
4.238
4.362
4.188
4.331
1,980,164
+0.12(+2.81%)
Apr 08, 2010
4.113
4.257
4.095
4.213
1,554,589
+0.08(+1.96%)
Apr 07, 2010
4.032
4.138
4.032
4.132
947,477
+0.08(+2.00%)
Apr 06, 2010
4.063
4.063
4.014
4.051
658,911
+0.01(+0.15%)
Apr 05, 2010
4.001
4.057
3.977
4.045
603,509
+0.03(+0.77%)
Apr 01, 2010
4.038
4.014
4.014
4.014
642,232
+0.01(+0.15%)
Mar 31, 2010
4.069
4.069
3.995
4.008
842,475
-0.05(-1.22%)
Mar 30, 2010
4.051
4.069
3.983
4.057
1,136,234
+0.01(+0.15%)
Mar 29, 2010
4.014
4.051
3.964
4.051
1,115,651
+0.06(+1.40%)
Mar 26, 2010
4.063
4.063
3.952
3.995
1,106,371
-0.04(-0.92%)
Mar 25, 2010
4.094
4.181
4.020
4.032
1,493,092
-0.07(-1.66%)
Mar 24, 2010
4.131
4.138
4.037
4.100
1,876,764
-0.02(-0.45%)
Mar 23, 2010
3.964
4.193
3.933
4.119
3,899,976
-0.35(-7.77%)
Mar 22, 2010
4.423
4.494
4.398
4.466
1,179,035
+0.01(+0.14%)
Mar 19, 2010
4.534
4.559
4.385
4.460
1,273,085
-0.04(-0.96%)
Mar 18, 2010
4.627
4.664
4.497
4.503
994,478
-0.07(-1.62%)
Mar 17, 2010
4.577
4.621
4.546
4.577
734,567
+0.01(+0.27%)
Mar 16, 2010
4.515
4.670
4.454
4.565
2,371,614
+0.20(+4.54%)
Mar 15, 2010
4.354
4.373
4.354
4.367
557,431
-0.03(-0.70%)
Mar 12, 2010
4.454
4.472
4.379
4.398
814,415
-0.04(-0.98%)
Mar 11, 2010
4.447
4.503
4.373
4.441
621,082
+0.00(+0.00%)
Mar 10, 2010
4.336
4.466
4.330
4.441
1,106,247
+0.09(+1.99%)
Mar 09, 2010
4.367
4.398
4.323
4.354
476,543
-0.04(-0.85%)
Mar 08, 2010
4.416
4.454
4.367
4.392
632,534
-0.03(-0.70%)
Mar 05, 2010
4.330
4.435
4.280
4.423
745,355
+0.10(+2.29%)
Mar 04, 2010
4.274
4.330
4.249
4.323
355,205
+0.07(+1.60%)
Mar 03, 2010
4.224
4.323
4.181
4.255
412,920
+0.06(+1.33%)
Mar 02, 2010
4.175
4.206
4.107
4.200
725,391
+0.03(+0.74%)
Mar 01, 2010
4.107
4.187
4.082
4.169
444,583
+0.10(+2.44%)
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%)
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
.