$14.11 +0.05 (%) Steelcase Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCS historical data

Date Open High Low Close Volume
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
7/15/201614.3814.4414.1914.30675,101
7/14/201614.5014.5414.2814.29547,467
7/13/201614.4714.4714.2014.32635,237
7/12/201614.0814.4614.0514.35738,456
7/11/201613.8714.0313.8413.92618,728
7/8/201613.7013.9413.6313.82644,758
7/7/201613.4613.6313.4213.531,131,639
7/6/201613.2313.5313.1813.44919,476
7/5/201613.5813.6213.2013.32897,309
7/1/201613.5713.8813.5713.64594,686
6/30/201613.6413.6513.4213.571,158,311
6/29/201613.3413.7113.1213.691,687,168
6/28/201613.3413.4413.1013.181,919,746
6/27/201613.7513.7513.0613.212,166,514
6/24/201613.9514.2713.7614.062,215,782
6/23/201613.3114.7313.1014.464,197,315
6/22/201614.9215.0314.7314.731,114,649
6/21/201615.2915.3414.8614.861,288,011
6/20/201615.5015.5115.2815.301,045,619
6/17/201615.4915.5315.2715.291,480,096
6/16/201615.5215.5815.1915.45859,291
6/15/201615.8115.8615.6115.62301,402
6/14/201615.7115.9015.6515.73736,103
6/13/201615.9616.0815.7515.76418,051
6/10/201615.9816.0515.7615.97352,542
6/9/201616.2416.2416.0316.14381,984
6/8/201616.1016.3615.9516.34559,345
6/7/201616.0616.1615.9716.05598,014
6/6/201616.0316.1515.9816.07469,314
6/3/201616.1416.1815.9016.05538,962
6/2/201616.0916.2015.9816.20413,746
6/1/201615.9016.1415.7116.13608,182
5/31/201615.8716.0015.8015.96354,010
5/27/201615.6415.8915.6115.88350,398
5/26/201615.6715.7815.5015.64312,353
5/25/201615.5415.6915.4715.66534,882
5/24/201614.9315.5014.9315.50664,637
5/23/201615.1215.1314.8314.89615,677
5/20/201614.8315.1514.8315.09462,111
5/19/201614.7514.8514.4214.80590,388
5/18/201614.8014.9614.7314.82487,390
5/17/201615.1015.1614.7914.81745,597
5/16/201614.7815.1414.7815.071,611,531
5/13/201614.8714.9814.7414.78481,363
5/12/201614.9515.0514.6614.88368,391
5/11/201615.1015.1014.8614.92513,011
5/10/201615.0515.1714.8815.15563,616
5/9/201614.7715.0314.7714.94466,845
5/6/201614.8014.8414.6814.79442,062
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center