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 (%)
Aug 31, 2009
3.958
3.995
3.846
3.871
577,337
-0.15(-3.70%)
Aug 28, 2009
4.200
4.237
3.952
4.020
467,529
-0.14(-3.28%)
Aug 27, 2009
4.187
4.218
4.100
4.156
513,283
-0.07(-1.61%)
Aug 26, 2009
4.218
4.268
4.212
4.224
268,891
-0.01(-0.15%)
Aug 25, 2009
4.268
4.361
4.231
4.231
301,374
-0.03(-0.73%)
Aug 24, 2009
4.255
4.336
4.187
4.261
395,658
+0.01(+0.15%)
Aug 21, 2009
3.983
4.286
3.983
4.255
699,091
+0.19(+4.57%)
Aug 20, 2009
4.045
4.088
4.004
4.069
375,492
+0.02(+0.46%)
Aug 19, 2009
3.952
4.063
3.952
4.051
338,949
+0.02(+0.62%)
Aug 18, 2009
3.989
4.057
3.989
4.026
514,265
+0.02(+0.46%)
Aug 17, 2009
4.113
4.113
3.946
4.008
461,972
-0.18(-4.29%)
Aug 14, 2009
4.311
4.379
4.113
4.187
445,834
-0.19(-4.25%)
Aug 13, 2009
4.509
4.571
4.280
4.373
625,346
-0.10(-2.22%)
Aug 12, 2009
4.392
4.550
4.336
4.472
541,360
+0.09(+2.12%)
Aug 11, 2009
4.441
4.497
4.286
4.379
461,482
-0.12(-2.75%)
Aug 10, 2009
4.540
4.540
4.354
4.503
371,346
-0.07(-1.62%)
Aug 07, 2009
4.577
4.615
4.491
4.577
726,469
+0.09(+1.93%)
Aug 06, 2009
4.596
4.615
4.447
4.491
716,695
-0.05(-1.09%)
Aug 05, 2009
4.670
4.670
4.478
4.540
697,432
-0.11(-2.40%)
Aug 04, 2009
4.522
4.652
4.460
4.652
587,426
+0.13(+2.88%)
Aug 03, 2009
4.590
4.633
4.435
4.522
621,386
-0.01(-0.27%)
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%)
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
.