$17.46 -0.30 (%) Steelcase Inc - NYSE

May. 22, 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
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
4/15/201518.7518.8218.6918.76488,117
4/14/201518.6318.8418.6018.70548,006
4/13/201518.6518.7318.5818.61341,517
4/10/201518.6818.7518.5718.67531,354
4/9/201518.8018.9018.4918.59677,262
4/8/201518.8018.9318.7118.83418,354
4/7/201518.8818.9318.7718.78427,895
4/6/201518.9019.0418.8618.92602,246
4/2/201518.9218.9918.8218.98601,907
4/1/201518.7318.9118.5318.89584,349
3/31/201518.8119.0218.6818.94498,058
3/30/201519.0219.1518.8918.93447,979
3/27/201518.9419.0218.7718.87636,727
3/26/201519.6519.7518.8418.941,077,986
3/25/201520.0320.2519.6019.781,206,027
3/24/201520.3020.4519.8019.921,168,502
3/23/201519.7920.3719.6620.361,172,221
3/20/201519.3419.8019.1519.651,122,987
3/19/201519.2319.3219.1119.32421,228
3/18/201518.9319.3518.8419.31445,671
3/17/201518.6619.0518.5619.01545,760
3/16/201518.3218.8618.1318.77525,375
3/13/201518.5318.6017.9418.19242,338
3/12/201517.8818.5817.7518.52439,455
3/11/201517.8817.9417.6417.74486,754
3/10/201518.1118.1617.8017.89508,304
3/9/201518.0418.3717.8618.28421,177
3/6/201517.8418.0617.8418.02473,476
3/5/201518.0118.0917.8718.04260,457
3/4/201518.1618.1817.8718.01268,071
3/3/201518.4218.4218.1318.25479,650
3/2/201518.7518.8818.3318.53577,129
2/27/201518.5518.7718.4018.72539,702
2/26/201518.3318.6418.2218.51570,921
2/25/201518.6118.6518.3318.36414,193
2/24/201518.5218.6418.3918.61280,078
2/23/201518.3618.5718.2518.49345,906
2/20/201518.3218.5018.1518.43285,577
2/19/201518.1518.5118.0918.41511,478
2/18/201518.1818.2618.0218.16778,395
2/17/201518.4518.5118.2118.24480,402
2/13/201518.3718.4518.2118.43312,259
2/12/201518.3618.4818.1618.36496,907
2/11/201518.3118.3818.1418.25380,603
2/10/201518.4118.4118.0318.32366,677
2/9/201518.3018.4918.1018.26696,909
2/6/201518.1418.3917.9818.34447,417
2/5/201517.9518.1417.8218.12339,274
2/4/201517.7717.9517.6517.86508,761
2/3/201517.3117.8317.2517.80485,271
2/2/201516.9817.2116.6217.17424,801
1/30/201517.2217.2916.8516.88544,755
1/29/201517.1917.3817.0317.37426,302
1/28/201516.8617.4716.7617.111,254,133
1/27/201516.7716.9016.6616.75412,973
1/26/201516.8516.9716.6816.95362,776
1/23/201516.9117.0016.7216.89272,948
1/22/201516.5417.0116.4416.96412,622
1/21/201516.5516.7416.3316.38371,462
1/20/201516.8816.9316.4916.63340,844
1/16/201516.7716.9416.5616.90464,876
1/15/201517.4417.4916.7316.86523,657
1/14/201517.1617.4217.0017.36437,336
1/13/201517.5217.8717.2717.37469,683
1/12/201517.5017.6817.2917.37582,357
1/9/201517.7417.8317.4817.50361,205
1/8/201517.5617.7817.4717.77565,216
1/7/201517.4317.5517.1517.40484,815
1/6/201517.5717.7617.3117.32426,520
1/5/201517.6917.8417.3717.49456,946
1/2/201518.0518.2617.7017.82236,686
12/31/201418.4718.5717.9217.95451,546
12/30/201418.2918.6018.2918.46277,771
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center