$17.73 +0.11 (%) Steelcase Inc - NYSE

Dec. 18, 2014 | 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
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
10/3/201416.0116.2715.9516.10395,549
10/2/201415.6115.8515.4215.81344,630
10/1/201416.2016.2315.6315.69598,718
9/30/201416.4716.5216.1916.19556,067
9/29/201416.5016.6116.4416.50295,365
9/26/201416.5016.7316.4716.72302,011
9/25/201416.7516.7516.3616.46512,159
9/24/201416.3517.3116.1516.751,922,816
9/23/201415.5315.7615.3615.63835,798
9/22/201415.9215.9715.5815.60389,041
9/19/201416.1516.2315.9016.05973,925
9/18/201415.8716.1315.7716.11429,362
9/17/201415.7115.8915.6815.75269,034
9/16/201415.6815.8915.5515.73290,452
9/15/201415.5715.7715.5715.68354,236
9/12/201415.7315.7915.4215.58383,649
9/11/201415.6115.8415.6015.69292,877
9/10/201415.5615.7315.4715.71315,503
9/9/201415.5015.6715.3115.53654,365
9/8/201415.9516.0715.4615.48654,018
9/5/201415.7715.9615.6915.93189,020
9/4/201415.9016.0315.7315.79386,806
9/3/201416.0516.2015.8115.87536,157
9/2/201415.7916.0215.6716.01312,250
8/29/201415.6915.7015.5415.70199,995
8/28/201415.6815.7115.5915.63221,284
8/27/201415.8315.9315.7115.75200,173
8/26/201415.8415.9115.7815.79278,604
8/25/201416.0216.0215.7415.79261,403
8/22/201415.8616.0315.7715.94266,916
8/21/201415.8315.9115.5115.88283,599
8/20/201415.9616.0015.6815.83246,283
8/19/201415.7816.0315.7815.99274,909
8/18/201415.7916.0615.6815.76592,270
8/15/201415.8415.8515.4615.58397,522
8/14/201415.7015.7715.5415.69603,473
8/13/201415.6615.7415.5915.64459,214
8/12/201415.8915.9315.6415.64402,609
8/11/201415.8316.0415.8015.93459,880
8/8/201415.3415.8215.3015.80387,273
8/7/201415.4115.4915.2015.33265,053
8/6/201415.2615.4315.2415.38439,808
8/5/201415.1415.4215.1415.30600,351
8/4/201415.0415.2614.9215.16801,723
8/1/201415.1115.2514.9915.01560,880
7/31/201415.3115.4215.1015.10672,295
7/30/201415.4415.5915.3715.42457,271
7/29/201415.4215.5515.3415.37410,379
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center