$18.72 +0.21 (%) Steelcase Inc - NYSE

Feb. 27, 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
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
12/29/201418.5218.7918.3718.44364,802
12/26/201418.3218.8418.2918.52512,326
12/24/201418.0818.2917.9718.23261,943
12/23/201417.8618.3417.0018.071,971,762
12/22/201417.7717.9417.5417.92654,961
12/19/201417.6217.8817.6217.80944,137
12/18/201417.7917.8317.4217.73717,658
12/17/201417.3117.6717.0817.62583,566
12/16/201416.9017.6016.9017.28441,541
12/15/201417.3717.4216.8416.90718,326
12/12/201417.2817.5417.1917.22490,784
12/11/201417.5817.8517.4817.53302,926
12/10/201417.8217.9817.4017.44356,389
12/9/201417.3217.9017.2017.89480,984
12/8/201417.8218.0017.4817.56174,165
12/5/201417.6718.0017.6717.90356,222
12/4/201417.8817.9517.5117.65355,194
12/3/201417.6818.0517.5717.88429,020
12/2/201417.5117.7817.4117.71339,778
12/1/201417.5217.6717.4617.46403,838
11/28/201417.7817.9517.5217.52129,331
11/26/201417.7517.8917.6717.75148,359
11/25/201417.7817.8617.6217.72297,489
11/24/201417.3717.7017.3717.70331,215
11/21/201417.8017.8017.3517.35324,366
11/20/201417.3217.6817.3217.50320,624
11/19/201417.7117.7217.3017.42241,744
11/18/201417.7717.9517.7017.72233,382
11/17/201417.8817.9817.6117.69230,887
11/14/201417.9018.1217.8017.95263,456
11/13/201418.2018.2017.8817.91319,721
11/12/201417.8218.2217.7918.15235,269
11/11/201417.8617.9817.7517.87384,815
11/10/201417.9218.0817.4517.91449,120
11/7/201417.9518.0417.7317.94230,667
11/6/201417.8918.1417.8118.01453,962
11/5/201417.9717.9817.7017.86304,483
11/4/201417.7417.9617.7017.89267,964
11/3/201417.8617.9317.6917.82324,431
10/31/201417.9317.9417.6717.72559,749
10/30/201417.2217.6817.2117.62360,123
10/29/201417.2917.4717.1417.29247,181
10/28/201417.0017.3216.8317.31348,090
10/27/201416.8616.9316.6816.90314,977
10/24/201416.8416.9216.7216.91306,171
10/23/201416.5716.9516.5316.80438,329
10/22/201416.3916.6316.3516.36449,744
10/21/201416.0716.4115.9816.40286,861
10/20/201415.6416.0015.4816.00324,189
10/17/201415.9415.9415.6415.65566,978
10/16/201415.5815.9015.5215.73646,581
10/15/201415.2715.8815.2115.83473,634
10/14/201415.4215.7015.3915.56415,205
10/13/201415.3815.5615.2215.26450,161
10/10/201415.1315.5115.1315.24391,699
10/9/201415.6415.7615.1815.19315,137
10/8/201415.4715.6915.2315.69325,679
10/7/201415.7715.8415.5215.52297,673
10/6/201416.1316.1315.8615.93228,370
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center