$17.50 -0.07 (%) Steelcase Inc - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCS historical data

Date Open High Low Close Volume
9/4/201517.3517.5817.3517.50214,101
9/3/201517.5017.7017.4317.57421,198
9/2/201517.3817.5317.0717.48600,522
9/1/201517.2517.4817.1217.17578,346
8/31/201517.4117.7417.3117.63378,431
8/28/201517.3117.5717.2817.47370,106
8/27/201517.1517.5317.0917.38596,689
8/26/201517.0317.1116.5417.08552,938
8/25/201517.5317.5316.7416.76599,892
8/24/201516.8117.7116.0617.05850,973
8/21/201516.8517.7516.8517.49778,854
8/20/201517.6217.8217.4917.49735,027
8/19/201517.9518.0417.8017.83298,312
8/18/201518.0018.2517.8618.08402,306
8/17/201517.5218.0317.5217.98307,327
8/14/201517.4317.6517.1617.60434,782
8/13/201517.5517.7117.4317.45264,347
8/12/201517.5617.5917.3717.53305,425
8/11/201517.7117.8917.6017.70272,048
8/10/201517.7518.0317.6317.92282,934
8/7/201517.7117.8317.5917.63203,358
8/6/201518.1318.1317.7117.83276,196
8/5/201518.0618.1417.9418.13386,835
8/4/201517.7817.9817.7517.94266,833
8/3/201517.8417.8817.6517.80266,650
7/31/201517.9217.9717.7217.85342,423
7/30/201517.5817.9317.4917.89372,273
7/29/201517.4017.6817.3017.65436,298
7/28/201517.5017.5317.2517.37363,183
7/27/201517.4117.4517.2717.39303,001
7/24/201517.8717.9117.5017.52381,244
7/23/201518.1418.3517.8917.91380,591
7/22/201518.1018.2518.0118.06361,179
7/21/201518.4318.4918.1018.12239,005
7/20/201518.5418.5418.3618.41248,798
7/17/201518.7118.7618.3318.52391,356
7/16/201518.6618.8318.5318.74377,580
7/15/201518.6818.6818.4318.54395,132
7/14/201518.6218.6718.5418.65301,715
7/13/201518.5218.7618.5218.66597,176
7/10/201518.4918.6018.2418.38721,396
7/9/201518.4118.5618.1918.26334,498
7/8/201518.3218.5217.9718.14435,398
7/7/201518.4218.6418.2718.53779,820
7/6/201518.2618.5618.1218.51483,543
7/2/201518.8818.8918.4118.45382,852
7/1/201519.0119.0318.6118.82613,744
6/30/201519.2319.2318.8518.91529,356
6/29/201519.5919.5918.9719.01679,471
6/26/201519.5719.7919.4919.74955,369
6/25/201519.5019.7418.8119.511,458,359
6/24/201519.1319.3019.0719.19525,320
6/23/201519.0619.2419.0019.19552,669
6/22/201518.9919.1118.7619.08410,854
6/19/201518.8618.9218.7418.90648,726
6/18/201518.3919.0018.3918.90664,696
6/17/201518.3418.4718.2418.28284,356
6/16/201518.2118.4218.1618.31239,916
6/15/201518.4418.4418.1218.24395,293
6/12/201518.3318.6618.2318.58341,677
6/11/201518.3718.5818.3118.36453,195
6/10/201518.0718.5018.0618.34407,272
6/9/201517.8618.0317.8217.99522,168
6/8/201517.7117.9117.6417.88537,189
6/5/201517.5817.8017.4317.75362,418
6/4/201517.9618.0217.6017.61306,014
6/3/201517.7618.0617.7618.06485,917
6/2/201517.3917.9117.3617.73617,231
6/1/201517.2617.5017.1817.50372,424
5/29/201517.3217.4217.1917.20345,992
5/28/201517.3717.3817.2417.38173,556
5/27/201517.0617.5616.8817.39474,929
5/26/201517.3817.4916.9416.98748,527
5/22/201517.7317.8517.4617.46315,131
5/21/201517.8817.9517.6317.76255,014
5/20/201518.0118.0417.8117.89199,061
5/19/201518.0518.1117.9418.02202,749
5/18/201517.9318.0217.7518.02352,437
5/15/201518.0918.1717.8917.97347,031
5/14/201517.9518.1017.8318.10323,317
5/13/201517.9118.0417.5917.87357,826
5/12/201517.9418.0517.7717.90451,653
5/11/201517.8818.1517.8817.96292,197
5/8/201518.1518.3017.9017.91331,092
5/7/201517.9118.0717.8717.97355,542
5/6/201517.8017.9417.7017.92671,578
5/5/201517.8618.0617.7317.80321,536
5/4/201517.7217.9717.7217.90299,510
5/1/201517.6617.9517.4917.71469,578
4/30/201517.7917.9017.5317.57663,770
4/29/201518.2618.2817.9017.92433,899
4/28/201518.2918.4118.1018.29478,017
4/27/201518.6918.7618.1918.31465,698
4/24/201518.5018.7118.4418.69612,497
4/23/201518.8118.9018.3618.51773,392
4/22/201518.8418.8818.6818.82460,403
4/21/201518.8018.9518.6818.82530,807
4/20/201518.4818.7718.4518.70946,892
4/17/201518.4318.5318.1218.29517,267
4/16/201518.7618.7618.6318.64268,064
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!