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
)
13.15
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2012
5.914
5.927
5.671
5.671
930,283
-0.23(-3.89%)
Apr 27, 2012
5.954
5.954
5.790
5.901
862,826
-0.01(-0.22%)
Apr 26, 2012
6.046
6.111
5.908
5.914
543,138
-0.14(-2.28%)
Apr 25, 2012
6.072
6.203
6.026
6.052
519,809
+0.09(+1.43%)
Apr 24, 2012
5.875
6.055
5.829
5.967
602,640
+0.08(+1.34%)
Apr 23, 2012
5.822
5.895
5.744
5.888
803,383
-0.04(-0.66%)
Apr 20, 2012
5.901
6.065
5.744
5.927
1,311,941
+0.12(+2.03%)
Apr 19, 2012
6.078
6.078
5.763
5.809
1,181,344
-0.26(-4.32%)
Apr 18, 2012
6.111
6.137
5.954
6.072
685,244
-0.03(-0.43%)
Apr 17, 2012
5.960
6.210
5.934
6.098
645,431
+0.22(+3.80%)
Apr 16, 2012
5.987
6.052
5.829
5.875
862,855
-0.05(-0.89%)
Apr 13, 2012
6.039
6.039
5.881
5.927
1,014,501
-0.15(-2.48%)
Apr 12, 2012
5.881
6.105
5.875
6.078
712,925
+0.21(+3.58%)
Apr 11, 2012
5.881
5.907
5.809
5.868
608,451
+0.08(+1.36%)
Apr 10, 2012
6.000
6.046
5.790
5.790
944,722
-0.22(-3.61%)
Apr 09, 2012
5.927
6.032
5.914
6.006
662,949
-0.11(-1.72%)
Apr 05, 2012
6.124
6.197
6.062
6.111
662,096
-0.05(-0.75%)
Apr 04, 2012
6.151
6.220
6.052
6.157
930,361
-0.11(-1.78%)
Apr 03, 2012
6.223
6.325
6.203
6.269
1,140,190
+0.05(+0.74%)
Apr 02, 2012
6.262
6.387
6.177
6.223
1,043,236
-0.08(-1.25%)
Mar 30, 2012
6.341
6.341
6.243
6.302
1,312,797
+0.05(+0.73%)
Mar 29, 2012
6.164
6.334
6.110
6.256
1,118,644
+0.05(+0.74%)
Mar 28, 2012
6.301
6.314
6.197
6.210
938,966
-0.09(-1.44%)
Mar 27, 2012
6.158
6.379
6.080
6.301
2,000,766
+0.13(+2.11%)
Mar 26, 2012
6.014
6.171
5.904
6.171
1,482,154
+0.27(+4.52%)
Mar 23, 2012
5.559
6.119
5.364
5.904
2,557,981
-0.14(-2.26%)
Mar 22, 2012
5.885
6.073
5.800
6.041
991,199
+0.05(+0.87%)
Mar 21, 2012
6.054
6.076
5.937
5.989
814,471
-0.04(-0.65%)
Mar 20, 2012
5.956
6.073
5.943
6.028
701,780
-0.01(-0.22%)
Mar 19, 2012
5.904
6.158
5.891
6.041
588,499
+0.10(+1.75%)
Mar 16, 2012
5.943
6.047
5.867
5.937
1,447,749
+0.00(+0.00%)
Mar 15, 2012
5.781
5.937
5.738
5.937
524,809
+0.17(+2.93%)
Mar 14, 2012
5.930
5.950
5.742
5.768
539,110
-0.16(-2.74%)
Mar 13, 2012
5.768
5.930
5.689
5.930
870,018
+0.24(+4.23%)
Mar 12, 2012
5.657
5.729
5.618
5.689
438,699
+0.03(+0.57%)
Mar 09, 2012
5.611
5.846
5.520
5.657
805,407
+0.06(+1.05%)
Mar 08, 2012
5.468
5.624
5.403
5.598
430,811
+0.18(+3.36%)
Mar 07, 2012
5.429
5.455
5.364
5.416
567,280
+0.03(+0.48%)
Mar 06, 2012
5.442
5.527
5.364
5.390
555,253
-0.16(-2.81%)
Mar 05, 2012
5.468
5.566
5.416
5.546
426,313
+0.04(+0.71%)
Mar 02, 2012
5.670
5.685
5.442
5.507
1,213,380
-0.19(-3.31%)
Mar 01, 2012
5.729
5.807
5.689
5.696
891,097
-0.01(-0.23%)
Feb 29, 2012
5.950
5.982
5.703
5.709
758,370
-0.21(-3.62%)
Feb 28, 2012
5.989
6.034
5.840
5.924
556,355
-0.05(-0.76%)
Feb 27, 2012
5.917
6.080
5.833
5.969
1,307,746
-0.03(-0.43%)
Feb 24, 2012
6.093
6.098
5.969
5.995
346,725
-0.06(-0.97%)
Feb 23, 2012
5.924
6.093
5.898
6.054
1,072,642
+0.07(+1.20%)
Feb 22, 2012
6.015
6.106
5.963
5.982
595,625
-0.10(-1.60%)
Feb 21, 2012
6.190
6.229
6.002
6.080
875,149
-0.10(-1.68%)
Feb 17, 2012
6.372
6.385
6.158
6.184
544,886
-0.15(-2.36%)
Feb 16, 2012
6.210
6.411
6.210
6.333
499,470
+0.10(+1.56%)
Feb 15, 2012
6.333
6.333
6.177
6.236
834,260
-0.05(-0.72%)
Feb 14, 2012
6.249
6.289
6.197
6.281
663,168
-0.01(-0.21%)
Feb 13, 2012
6.288
6.340
6.206
6.294
691,968
+0.10(+1.68%)
Feb 10, 2012
6.106
6.236
6.067
6.190
645,857
-0.03(-0.42%)
Feb 09, 2012
6.255
6.275
6.184
6.216
403,733
-0.01(-0.21%)
Feb 08, 2012
6.210
6.314
6.167
6.229
634,256
+0.03(+0.42%)
Feb 07, 2012
6.177
6.242
6.151
6.203
672,520
-0.01(-0.21%)
Feb 06, 2012
6.236
6.281
6.177
6.216
523,269
-0.09(-1.44%)
Feb 03, 2012
6.008
6.359
5.989
6.307
1,591,670
+0.44(+7.54%)
Feb 02, 2012
5.872
5.943
5.800
5.865
480,740
-0.01(-0.11%)
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
.