$14.62 +0.33 (%) Steelcase Inc - New York Stock Exchange, Inc.

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCS historical data

Date Open High Low Close Volume
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
5/5/201615.0215.0714.8114.84302,011
5/4/201614.9515.1314.8815.00429,558
5/3/201615.1115.2014.8415.05388,705
5/2/201615.3315.4115.1715.26324,319
4/29/201615.3015.3515.0715.26502,625
4/28/201615.4315.6115.3315.36274,967
4/27/201615.6815.7515.4915.56236,171
4/26/201615.4915.7115.3815.70397,597
4/25/201615.4815.5815.3715.45557,828
4/22/201615.2715.8315.2715.51764,666
4/21/201615.3015.4115.1415.23393,419
4/20/201615.3315.5015.2315.35569,401
4/19/201615.2715.5515.2615.33573,503
4/18/201615.0415.2714.9615.22754,038
4/15/201615.1115.1214.9915.08609,851
4/14/201615.1815.1915.0115.11356,999
4/13/201614.9015.2014.8615.17533,117
4/12/201614.5214.9814.5214.78646,870
4/11/201614.6814.9114.5114.51663,016
4/8/201614.7014.9914.5714.64664,721
4/7/201614.7814.8314.4614.561,223,060
4/6/201614.8114.9514.6614.87605,078
4/5/201614.6814.9414.6414.78685,878
4/4/201614.9715.0614.7614.79714,747
4/1/201614.8014.9914.6514.93944,309
3/31/201614.9015.0314.8414.92695,615
3/30/201615.1315.2314.8514.97784,057
3/29/201614.6115.1314.4515.131,556,395
3/28/201614.6614.9014.5414.651,161,798
3/24/201615.0015.0514.4214.68985,240
3/23/201615.3715.6914.5715.202,150,957
3/22/201614.7815.2514.7315.051,679,043
3/21/201614.9115.0514.8214.841,266,252
3/18/201615.2515.2714.9014.931,331,794
3/17/201614.7515.2914.6615.23574,583
3/16/201614.2514.8714.2214.73709,746
3/15/201614.2314.4014.1114.26874,780
3/14/201614.3414.3414.0914.29785,982
3/11/201614.5814.6414.2314.38817,216
3/10/201614.5514.6214.0614.461,257,979
3/9/201614.1814.5113.9414.511,753,640
3/8/201614.1414.1513.9114.121,290,967
3/7/201613.5314.2113.5314.111,136,108
3/4/201613.4713.5813.3213.53593,148
3/3/201613.1913.5113.1813.46813,534
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center