$15.26 -0.10 (%) Steelcase Inc - New York Stock Exchange, Inc.

Apr. 29, 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
4/28/201615.4315.6115.3315.36274,967
4/27/201615.6815.7515.4915.56236,171
4/26/201615.4915.7115.3815.70397,597
4/25/201615.4815.5815.3715.45557,828
4/22/201615.2715.8315.2715.51764,666
4/21/201615.3015.4115.1415.23393,419
4/20/201615.3315.5015.2315.35569,401
4/19/201615.2715.5515.2615.33573,503
4/18/201615.0415.2714.9615.22754,038
4/15/201615.1115.1214.9915.08609,851
4/14/201615.1815.1915.0115.11356,999
4/13/201614.9015.2014.8615.17533,117
4/12/201614.5214.9814.5214.78646,870
4/11/201614.6814.9114.5114.51663,016
4/8/201614.7014.9914.5714.64664,721
4/7/201614.7814.8314.4614.561,223,060
4/6/201614.8114.9514.6614.87605,078
4/5/201614.6814.9414.6414.78685,878
4/4/201614.9715.0614.7614.79714,747
4/1/201614.8014.9914.6514.93944,309
3/31/201614.9015.0314.8414.92695,615
3/30/201615.1315.2314.8514.97784,057
3/29/201614.6115.1314.4515.131,556,395
3/28/201614.6614.9014.5414.651,161,798
3/24/201615.0015.0514.4214.68985,240
3/23/201615.3715.6914.5715.202,150,957
3/22/201614.7815.2514.7315.051,679,043
3/21/201614.9115.0514.8214.841,266,252
3/18/201615.2515.2714.9014.931,331,794
3/17/201614.7515.2914.6615.23574,583
3/16/201614.2514.8714.2214.73709,746
3/15/201614.2314.4014.1114.26874,780
3/14/201614.3414.3414.0914.29785,982
3/11/201614.5814.6414.2314.38817,216
3/10/201614.5514.6214.0614.461,257,979
3/9/201614.1814.5113.9414.511,753,640
3/8/201614.1414.1513.9114.121,290,967
3/7/201613.5314.2113.5314.111,136,108
3/4/201613.4713.5813.3213.53593,148
3/3/201613.1913.5113.1813.46813,534
3/2/201613.0813.1912.9713.19707,950
3/1/201612.6113.1512.6013.081,123,062
2/29/201612.5612.6812.4712.491,210,734
2/26/201612.3412.5612.3412.541,895,587
2/25/201612.7212.7212.1212.251,192,762
2/24/201612.4712.7112.3912.661,187,359
2/23/201612.7312.8012.5312.56931,519
2/22/201612.5812.8612.5712.78678,354
2/19/201612.5912.6412.4512.49481,480
2/18/201612.2112.7412.1812.60766,195
2/17/201611.9712.1811.8912.181,816,141
2/16/201612.1912.1911.8811.911,175,299
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center