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 (%)
Jul 31, 2013
10.45
10.56
10.38
10.44
348,083
+0.04(+0.40%)
Jul 30, 2013
10.44
10.54
10.27
10.40
1,581,749
+0.03(+0.26%)
Jul 29, 2013
10.51
10.55
10.26
10.37
528,717
-0.15(-1.43%)
Jul 26, 2013
10.44
10.52
10.38
10.52
397,011
-0.03(-0.32%)
Jul 25, 2013
10.55
10.55
10.35
10.55
642,341
-0.04(-0.39%)
Jul 24, 2013
10.79
10.79
10.50
10.60
669,648
-0.14(-1.34%)
Jul 23, 2013
10.77
10.83
10.70
10.74
413,553
-0.01(-0.06%)
Jul 22, 2013
10.80
10.88
10.70
10.75
627,532
-0.07(-0.63%)
Jul 19, 2013
10.66
10.82
10.63
10.82
569,786
+0.12(+1.09%)
Jul 18, 2013
10.64
10.79
10.61
10.70
433,575
+0.07(+0.68%)
Jul 17, 2013
10.66
10.66
10.53
10.63
369,501
+0.02(+0.16%)
Jul 16, 2013
10.75
10.86
10.57
10.61
623,409
-0.16(-1.46%)
Jul 15, 2013
10.70
10.81
10.62
10.77
573,293
+0.05(+0.45%)
Jul 12, 2013
10.49
10.73
10.49
10.72
740,688
+0.21(+2.02%)
Jul 11, 2013
10.49
10.56
10.40
10.51
641,380
+0.14(+1.39%)
Jul 10, 2013
10.27
10.36
10.21
10.36
564,905
+0.08(+0.80%)
Jul 09, 2013
10.38
10.32
10.20
10.28
1,067,556
-0.01(-0.07%)
Jul 08, 2013
10.27
10.37
10.16
10.29
551,389
+0.05(+0.54%)
Jul 05, 2013
10.16
10.25
10.03
10.23
629,670
+0.23(+2.26%)
Jul 03, 2013
9.918
10.04
9.908
10.01
475,260
+0.01(+0.14%)
Jul 02, 2013
10.14
10.21
9.891
9.993
1,091,664
-0.16(-1.62%)
Jul 01, 2013
9.959
10.23
9.945
10.16
690,502
+0.17(+1.71%)
Jun 28, 2013
9.891
10.06
9.891
9.986
2,284,194
+0.05(+0.55%)
Jun 27, 2013
9.850
9.945
9.767
9.932
708,425
+0.13(+1.33%)
Jun 26, 2013
9.890
9.917
9.764
9.802
802,289
-0.03(-0.28%)
Jun 25, 2013
9.863
9.897
9.713
9.829
1,041,707
+0.07(+0.70%)
Jun 24, 2013
9.822
9.876
9.672
9.761
2,011,226
-0.20(-1.98%)
Jun 21, 2013
9.693
10.02
9.652
9.958
1,735,666
+0.39(+4.13%)
Jun 20, 2013
9.536
9.706
9.189
9.563
2,912,940
-0.74(-7.19%)
Jun 19, 2013
10.20
10.31
10.05
10.30
1,447,164
+0.09(+0.87%)
Jun 18, 2013
10.07
10.30
9.965
10.22
1,490,709
+0.19(+1.90%)
Jun 17, 2013
9.849
10.15
9.802
10.03
2,761,850
+0.30(+3.08%)
Jun 14, 2013
9.754
9.836
9.611
9.727
763,625
-0.02(-0.21%)
Jun 13, 2013
9.536
9.781
9.461
9.747
677,146
+0.25(+2.65%)
Jun 12, 2013
9.529
9.598
9.448
9.495
645,087
+0.06(+0.65%)
Jun 11, 2013
9.353
9.591
9.169
9.434
700,422
-0.05(-0.57%)
Jun 10, 2013
9.353
9.489
9.257
9.489
788,641
+0.17(+1.82%)
Jun 07, 2013
9.332
9.421
9.176
9.319
498,878
+0.05(+0.59%)
Jun 06, 2013
9.081
9.291
9.033
9.264
1,826,945
+0.18(+2.02%)
Jun 05, 2013
9.257
9.257
8.999
9.081
706,355
-0.20(-2.13%)
Jun 04, 2013
9.339
9.427
9.101
9.278
964,548
-0.06(-0.66%)
Jun 03, 2013
9.448
9.448
9.108
9.339
915,853
-0.07(-0.79%)
May 31, 2013
9.373
9.523
9.353
9.414
357,396
-0.02(-0.22%)
May 30, 2013
9.353
9.516
9.203
9.434
584,934
+0.12(+1.24%)
May 29, 2013
9.448
9.495
9.251
9.319
464,040
-0.19(-2.00%)
May 28, 2013
9.393
9.563
9.305
9.509
484,840
+0.26(+2.79%)
May 24, 2013
9.264
9.400
9.087
9.251
388,489
-0.05(-0.58%)
May 23, 2013
9.135
9.325
9.128
9.305
535,970
+0.05(+0.51%)
May 22, 2013
9.183
9.441
9.176
9.257
1,234,190
+0.06(+0.67%)
May 21, 2013
9.373
9.373
9.135
9.196
381,905
-0.16(-1.67%)
May 20, 2013
9.244
9.387
9.237
9.353
627,858
+0.07(+0.81%)
May 17, 2013
9.176
9.291
9.061
9.278
585,081
+0.17(+1.87%)
May 16, 2013
9.203
9.274
9.087
9.108
372,952
-0.11(-1.18%)
May 15, 2013
9.142
9.322
9.142
9.217
396,528
+0.29(+3.20%)
May 13, 2013
9.013
9.081
8.876
8.931
599,080
-0.08(-0.91%)
May 10, 2013
8.924
9.067
8.904
9.013
343,878
+0.08(+0.91%)
May 09, 2013
8.904
8.965
8.847
8.931
441,493
+0.00(+0.00%)
May 08, 2013
8.992
9.019
8.800
8.931
561,789
-0.05(-0.61%)
May 07, 2013
8.842
8.992
8.795
8.985
483,690
+0.18(+2.09%)
May 06, 2013
8.754
8.836
8.659
8.802
597,338
+0.05(+0.54%)
May 03, 2013
8.550
8.822
8.482
8.754
816,998
+0.27(+3.21%)
May 02, 2013
8.387
8.516
8.292
8.482
1,138,289
+0.20(+2.47%)
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
.