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
)
13.21
-0.08 (-0.60%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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, 2008
6.442
6.442
6.132
6.169
1,365,494
-0.25(-3.86%)
Jul 30, 2008
6.367
6.547
6.349
6.417
1,099,243
+0.09(+1.47%)
Jul 29, 2008
6.324
6.429
6.219
6.324
672,924
+0.13(+2.10%)
Jul 28, 2008
6.213
6.231
6.157
6.194
1,275,739
-0.01(-0.10%)
Jul 25, 2008
6.361
6.460
6.144
6.200
997,411
-0.14(-2.15%)
Jul 24, 2008
6.739
6.739
6.306
6.336
927,053
-0.34(-5.10%)
Jul 23, 2008
6.380
6.745
6.324
6.677
1,220,444
+0.36(+5.69%)
Jul 22, 2008
6.175
6.355
6.083
6.318
966,252
+0.15(+2.51%)
Jul 21, 2008
6.194
6.275
6.114
6.163
1,135,431
+0.05(+0.81%)
Jul 18, 2008
6.095
6.166
5.934
6.114
1,386,115
+0.04(+0.71%)
Jul 17, 2008
5.705
6.083
5.705
6.070
1,668,738
+0.33(+5.83%)
Jul 16, 2008
5.680
5.736
5.525
5.736
2,930,414
+0.12(+2.21%)
Jul 15, 2008
5.841
5.866
5.581
5.612
2,222,026
-0.23(-3.92%)
Jul 14, 2008
6.126
6.237
5.798
5.841
1,306,895
-0.15(-2.58%)
Jul 11, 2008
6.002
6.089
5.891
5.996
1,891,073
-0.13(-2.12%)
Jul 10, 2008
6.076
6.194
6.033
6.126
1,287,781
-0.01(-0.10%)
Jul 09, 2008
6.182
6.250
6.076
6.132
1,372,486
-0.06(-0.90%)
Jul 08, 2008
6.039
6.225
6.008
6.188
1,247,732
+0.18(+2.99%)
Jul 07, 2008
6.064
6.114
5.990
6.008
1,428,855
-0.08(-1.32%)
Jul 04, 2008
5.878
6.163
5.878
6.089
1,316,046
+0.00(+0.00%)
Jul 03, 2008
5.878
6.163
5.878
6.089
1,316,046
+0.16(+2.72%)
Jul 02, 2008
5.921
5.983
5.866
5.928
2,153,377
-0.08(-1.34%)
Jul 01, 2008
6.132
6.182
5.891
6.008
2,986,400
-0.20(-3.29%)
Jun 30, 2008
6.169
6.281
6.045
6.213
2,370,756
+0.06(+1.01%)
Jun 27, 2008
6.764
6.795
5.785
6.151
6,539,629
-0.97(-13.58%)
Jun 26, 2008
7.166
7.272
6.993
7.117
1,264,562
-0.07(-1.03%)
Jun 25, 2008
7.185
7.377
7.117
7.191
1,347,255
+0.07(+1.04%)
Jun 24, 2008
7.228
7.259
6.919
7.117
1,356,102
-0.13(-1.79%)
Jun 23, 2008
7.290
7.359
7.204
7.247
773,434
+0.04(+0.52%)
Jun 20, 2008
7.222
7.266
7.142
7.210
1,044,397
-0.07(-0.94%)
Jun 19, 2008
7.228
7.284
7.105
7.278
663,794
+0.05(+0.69%)
Jun 18, 2008
7.377
7.408
7.160
7.228
965,815
-0.20(-2.75%)
Jun 17, 2008
7.408
7.507
7.408
7.433
1,098,660
-0.01(-0.17%)
Jun 16, 2008
7.389
7.489
7.340
7.445
1,026,915
+0.02(+0.25%)
Jun 13, 2008
7.359
7.427
7.297
7.427
630,701
+0.14(+1.96%)
Jun 12, 2008
7.272
7.396
7.207
7.284
1,973,459
-0.01(-0.08%)
Jun 11, 2008
7.563
7.650
7.253
7.290
854,457
-0.25(-3.37%)
Jun 10, 2008
7.631
7.650
7.489
7.544
981,254
+0.05(+0.66%)
Jun 09, 2008
7.619
7.749
7.451
7.495
983,759
-0.17(-2.26%)
Jun 06, 2008
7.829
7.941
7.643
7.668
696,184
-0.27(-3.43%)
Jun 05, 2008
7.885
7.947
7.817
7.941
883,858
+0.09(+1.18%)
Jun 04, 2008
7.724
7.922
7.724
7.848
839,772
+0.12(+1.60%)
Jun 03, 2008
7.774
7.774
7.625
7.724
725,565
-0.02(-0.24%)
Jun 02, 2008
7.804
7.804
7.606
7.743
1,627,094
-0.06(-0.79%)
May 30, 2008
7.842
7.854
7.693
7.804
914,449
+0.04(+0.48%)
May 29, 2008
7.532
7.842
7.495
7.767
712,522
+0.22(+2.96%)
May 28, 2008
7.594
7.662
7.526
7.544
413,689
+0.02(+0.25%)
May 27, 2008
7.476
7.581
7.451
7.526
684,509
+0.08(+1.08%)
May 26, 2008
7.433
7.458
7.371
7.445
0
+0.00(+0.00%)
May 23, 2008
7.433
7.458
7.371
7.445
553,381
-0.01(-0.17%)
May 22, 2008
7.389
7.520
7.389
7.458
391,550
+0.08(+1.09%)
May 21, 2008
7.575
7.575
7.352
7.377
728,113
-0.15(-1.98%)
May 20, 2008
7.650
7.650
7.501
7.526
627,207
-0.12(-1.54%)
May 19, 2008
7.643
7.668
7.563
7.643
976,259
+0.02(+0.24%)
May 16, 2008
7.631
7.674
7.495
7.625
878,135
-0.01(-0.08%)
May 15, 2008
7.482
7.662
7.470
7.631
830,465
+0.10(+1.32%)
May 14, 2008
7.557
7.612
7.427
7.532
605,851
+0.06(+0.83%)
May 13, 2008
7.278
7.470
7.235
7.470
770,827
+0.18(+2.46%)
May 12, 2008
7.297
7.297
7.173
7.290
1,029,791
+0.05(+0.68%)
May 09, 2008
7.383
7.399
7.191
7.241
386,488
-0.14(-1.93%)
May 08, 2008
7.458
7.464
7.359
7.383
509,612
-0.06(-0.75%)
May 07, 2008
7.476
7.966
7.396
7.439
1,817,825
-0.01(-0.17%)
May 06, 2008
7.359
7.482
7.290
7.451
1,269,714
+0.12(+1.60%)
May 05, 2008
7.520
7.520
7.278
7.334
1,090,948
-0.15(-2.07%)
May 02, 2008
7.352
7.600
7.247
7.489
1,735,489
+0.19(+2.63%)
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
.