$12.00 +0.23 (%) Steelcase Inc - NYSE

Feb. 12, 2016 | 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
2/12/201611.7712.0911.6712.001,190,407
2/11/201611.7711.9211.6811.771,101,484
2/10/201612.2512.2511.9411.98974,894
2/9/201612.1312.4212.1312.191,077,325
2/8/201612.2312.3212.0312.26660,992
2/5/201612.6612.7112.3212.38505,927
2/4/201612.5012.8312.5012.68716,012
2/3/201612.4412.6212.2112.55583,645
2/2/201612.5312.6312.3512.36610,179
2/1/201612.6412.8312.5112.73701,053
1/29/201612.3812.7612.3812.76948,328
1/28/201612.2312.4312.1312.31702,477
1/27/201612.3312.4012.0112.031,173,462
1/26/201612.1012.4912.1012.351,780,521
1/25/201612.3812.3811.9912.02948,116
1/22/201612.5312.8012.2512.381,565,640
1/21/201612.3312.6012.2612.34990,090
1/20/201612.2912.4111.8312.272,122,487
1/19/201612.5712.6912.2212.381,518,375
1/15/201612.6012.6512.1712.411,793,243
1/14/201612.9513.0212.7812.913,197,359
1/13/201613.4713.5612.7412.851,398,528
1/12/201613.4913.6213.2213.401,474,975
1/11/201613.4413.5313.2813.391,239,861
1/8/201613.8913.9613.3613.391,096,166
1/7/201613.9514.0813.8413.871,287,774
1/6/201614.1914.4514.1814.251,096,625
1/5/201614.3214.5214.1414.45957,506
1/4/201614.6414.7014.2114.291,424,131
12/31/201514.9815.2514.8814.90790,611
12/30/201514.8715.1314.8214.98868,434
12/29/201514.7615.0214.7614.95937,363
12/28/201514.6314.8414.6114.731,501,373
12/24/201514.3214.7314.3114.651,053,397
12/23/201514.5614.6514.0614.412,322,168
12/22/201515.1415.4514.3514.557,868,986
12/21/201518.4019.0918.3218.881,363,246
12/18/201518.9318.9718.3318.331,183,465
12/17/201519.3519.3519.0219.11427,319
12/16/201518.9219.3618.9019.30462,344
12/15/201518.5619.2318.5118.76483,945
12/14/201518.4418.6018.3118.47347,428
12/11/201518.7118.8918.3918.40592,794
12/10/201519.1119.1618.9219.03313,397
12/9/201519.4019.5718.9119.14695,269
12/8/201519.4919.5819.2919.44386,940
12/7/201519.8519.9119.5319.65406,754
12/4/201519.7620.0119.6919.92340,338
12/3/201520.3420.3719.6219.73304,122
12/2/201520.3120.3720.2420.26280,515
12/1/201520.0520.3519.9720.34363,206
11/30/201520.3220.3219.9320.00521,542
11/27/201520.0620.3019.9320.23128,116
11/25/201519.9920.1819.9120.04505,910
11/24/201519.4419.9619.4019.93407,961
11/23/201519.4419.6619.3719.52470,441
11/20/201519.2319.5619.1219.54495,800
11/19/201518.6719.2118.5719.10593,218
11/18/201518.5518.7318.3318.65516,558
11/17/201518.5618.5818.3418.48398,139
11/16/201518.3618.5818.3318.52333,414
11/13/201518.4018.5718.3418.40495,469
11/12/201519.0219.1018.4818.53437,624
11/11/201519.3719.3819.0819.21274,882
11/10/201519.1019.3318.9919.33423,673
11/9/201519.3919.4119.0219.20343,952
11/6/201519.6519.7719.1619.41407,217
11/5/201519.3619.9919.3119.73824,516
11/4/201519.6719.7119.2519.34442,055
11/3/201519.6219.7619.5019.66361,141
11/2/201519.3619.7019.3219.67335,269
10/30/201519.4819.6519.3819.41328,613
10/29/201519.7219.8319.4719.51371,543
10/28/201519.2519.8619.2319.86657,103
10/27/201519.5919.6019.1519.24643,033
10/26/201519.5519.8319.5419.70479,580
10/23/201519.7919.7919.4619.60545,641
10/22/201519.6319.7619.4419.67588,176
10/21/201519.9720.0119.5019.54637,081
10/20/201519.8519.9919.7119.86371,662
10/19/201519.7019.9619.6419.89411,384
10/16/201519.8619.8619.5619.74527,955
10/15/201519.5519.8919.4019.82670,485
10/14/201519.7119.8619.4819.52573,065
10/13/201519.8520.1319.7119.72986,280
10/12/201519.3919.9819.2719.92613,561
10/9/201519.2119.4219.1419.37753,141
10/8/201518.9419.2618.9419.201,077,805
10/7/201518.7719.1718.6818.99706,605
10/6/201519.0019.0318.6218.69494,165
10/5/201518.7519.1218.7519.05503,238
10/2/201518.4218.5818.1518.58589,890
10/1/201518.3118.6118.0418.56693,077
9/30/201518.1318.4218.0318.41955,242
9/29/201517.7818.0617.7018.011,215,517
9/28/201518.1418.1417.7117.801,048,165
9/25/201518.6718.7818.1918.191,138,443
9/24/201518.4518.6418.0418.551,106,914
9/23/201518.2318.5218.1218.30692,776
9/22/201518.3018.4018.0318.16388,376
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center