$17.37 -0.02 (%) Steelcase Inc - NYSE

Jul. 28, 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
7/27/201517.4117.4517.2717.39303,001
7/24/201517.8717.9117.5017.52381,244
7/23/201518.1418.3517.8917.91380,591
7/22/201518.1018.2518.0118.06361,179
7/21/201518.4318.4918.1018.12239,005
7/20/201518.5418.5418.3618.41248,798
7/17/201518.7118.7618.3318.52391,356
7/16/201518.6618.8318.5318.74377,580
7/15/201518.6818.6818.4318.54395,132
7/14/201518.6218.6718.5418.65301,715
7/13/201518.5218.7618.5218.66597,176
7/10/201518.4918.6018.2418.38721,396
7/9/201518.4118.5618.1918.26334,498
7/8/201518.3218.5217.9718.14435,398
7/7/201518.4218.6418.2718.53779,820
7/6/201518.2618.5618.1218.51483,543
7/2/201518.8818.8918.4118.45382,852
7/1/201519.0119.0318.6118.82613,744
6/30/201519.2319.2318.8518.91529,356
6/29/201519.5919.5918.9719.01679,471
6/26/201519.5719.7919.4919.74955,369
6/25/201519.5019.7418.8119.511,458,359
6/24/201519.1319.3019.0719.19525,320
6/23/201519.0619.2419.0019.19552,669
6/22/201518.9919.1118.7619.08410,854
6/19/201518.8618.9218.7418.90648,726
6/18/201518.3919.0018.3918.90664,696
6/17/201518.3418.4718.2418.28284,356
6/16/201518.2118.4218.1618.31239,916
6/15/201518.4418.4418.1218.24395,293
6/12/201518.3318.6618.2318.58341,677
6/11/201518.3718.5818.3118.36453,195
6/10/201518.0718.5018.0618.34407,272
6/9/201517.8618.0317.8217.99522,168
6/8/201517.7117.9117.6417.88537,189
6/5/201517.5817.8017.4317.75362,418
6/4/201517.9618.0217.6017.61306,014
6/3/201517.7618.0617.7618.06485,917
6/2/201517.3917.9117.3617.73617,231
6/1/201517.2617.5017.1817.50372,424
5/29/201517.3217.4217.1917.20345,992
5/28/201517.3717.3817.2417.38173,556
5/27/201517.0617.5616.8817.39474,929
5/26/201517.3817.4916.9416.98748,527
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!