$16.30 +0.15 (%) Steelcase Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCS historical data

Date Open High Low Close Volume
12/6/201615.8516.2015.7016.15306,564
12/5/201615.5015.9515.4815.90450,771
12/2/201615.6515.8315.4015.45310,458
12/1/201615.6015.7515.4015.70543,052
11/30/201615.9015.9515.3515.55636,836
11/29/201616.1516.2515.8015.85540,750
11/28/201616.3016.5016.0016.05550,373
11/25/201616.1516.3516.1516.35170,199
11/23/201616.0516.2515.9516.20403,199
11/22/201615.9516.0515.8016.05417,652
11/21/201616.0516.0515.6515.95446,688
11/18/201615.5015.8015.5015.80868,897
11/17/201615.3015.6015.3015.50701,672
11/16/201615.2015.4015.1015.30405,656
11/15/201615.3515.4515.1015.25491,871
11/14/201615.4515.7515.2015.40694,901
11/11/201614.4515.3014.4515.25811,507
11/10/201614.3514.8014.3014.40753,324
11/9/201613.5514.2513.4514.20557,261
11/8/201613.6513.8313.6013.65397,382
11/7/201613.2513.7013.2513.65783,067
11/4/201613.0513.5013.0513.051,024,793
11/3/201613.5013.5013.2513.30549,270
11/2/201613.2513.5513.2513.35417,072
11/1/201613.4013.6513.0813.201,215,839
10/31/201613.5013.6013.3513.35759,880
10/28/201613.4013.5513.3513.45380,941
10/27/201613.6513.6513.4013.45474,913
10/26/201613.5513.6513.4013.55441,560
10/25/201613.8513.8513.5013.55586,668
10/24/201613.8514.0013.7513.85986,497
10/21/201613.5513.9513.5513.70691,201
10/20/201613.5513.7513.4513.60701,168
10/19/201613.4513.7313.3513.50827,779
10/18/201613.8513.9513.3513.40896,798
10/17/201613.4013.9513.4013.60894,619
10/14/201613.4013.5513.3013.35648,588
10/13/201613.4013.6013.3513.40871,933
10/12/201613.4513.6013.3513.50562,925
10/11/201613.6013.9013.4013.45509,175
10/10/201613.7513.8813.4513.45854,460
10/7/201613.9113.9213.6213.62962,664
10/6/201613.8113.9313.7013.84653,786
10/5/201613.8313.9813.7913.81500,045
10/4/201613.7613.9013.6313.73654,594
10/3/201613.8113.8813.5913.69656,191
9/30/201613.9013.9013.7013.89967,921
9/29/201614.1614.2713.8813.89999,126
9/28/201614.0614.2214.0614.15685,437
9/27/201614.2414.2413.9614.06754,309
9/26/201613.8714.3213.7514.241,617,584
9/23/201614.5014.5113.8213.921,377,922
9/22/201613.1414.6013.1214.512,983,718
9/21/201612.8812.9612.6712.861,718,994
9/20/201613.4313.5112.7712.862,616,120
9/19/201613.9114.0813.8413.97564,368
9/16/201614.0014.0313.8213.83854,434
9/15/201613.9014.1313.8514.04668,521
9/14/201614.0514.1313.8513.87596,712
9/13/201614.1614.2413.9114.05543,265
9/12/201614.1014.2514.0114.24592,350
9/9/201614.6814.6814.2114.21467,316
9/8/201614.8214.8714.7014.77469,085
9/7/201614.7814.9114.7514.83720,644
9/6/201614.9614.9614.5814.75476,009
9/2/201614.8415.0514.7714.89738,886
9/1/201614.9815.0014.5114.77725,082
8/31/201614.7914.9614.6614.94669,327
8/30/201614.7214.8414.6714.79786,639
8/29/201614.6714.8014.6114.66330,221
8/26/201614.6214.7014.4414.62604,872
8/25/201614.3714.6214.3014.57633,031
8/24/201614.5214.5614.3414.39507,974
8/23/201614.4414.5514.3714.51605,492
8/22/201614.2814.4114.2014.36437,380
8/19/201614.2214.3714.1914.29414,537
8/18/201614.0914.2514.0014.23512,815
8/17/201614.2314.2714.0314.08280,151
8/16/201614.2914.3814.0914.20513,716
8/15/201614.2414.4214.2014.35575,933
8/12/201614.2214.2714.0814.17432,637
8/11/201614.2214.4314.2014.28908,323
8/10/201614.9014.9114.0514.201,355,664
8/9/201615.0015.0814.8814.91561,176
8/8/201615.1515.1914.9415.01736,741
8/5/201614.7315.2014.5315.15901,936
8/4/201614.5414.8214.5014.69838,719
8/3/201614.3814.5414.3014.52364,452
8/2/201614.3814.5714.3214.411,071,517
8/1/201614.5014.6314.4014.461,112,709
7/29/201614.5014.6014.4314.50549,314
7/28/201614.5214.6214.4314.57485,264
7/27/201614.6514.7114.4214.56622,592
7/26/201614.2914.6614.2914.62653,666
7/25/201614.3614.5014.2614.29374,982
7/22/201614.2214.4614.1614.40377,134
7/21/201614.3014.4414.1514.21625,565
7/20/201614.3114.4614.2014.32439,991
7/19/201614.2314.2814.0814.25689,845
7/18/201614.2714.4114.1514.23439,952
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center