Steelcase Inc. Historical Stock Prices

SCS 
$15.22
*  
0.06
0.39%
Get SCS Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading SCS now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.99  15.23  14.97  15.22 747,551
07/10/2014 15 15.23 14.97 15.22 747,575
07/09/2014 15.41 15.52 15.24 15.28 602,298
07/08/2014 15.5 15.56 15.26 15.39 894,693
07/07/2014 15.42 15.57 15.39 15.51 1,065,916
07/03/2014 15.2 15.57 15.19 15.54 441,913
07/02/2014 15.14 15.26 15.05 15.18 824,898
07/01/2014 15.13 15.61 15.13 15.32 1,403,428
06/30/2014 15.46 15.6 15.02 15.13 1,464,250
06/27/2014 15.79 15.85 15.26 15.52 3,937,193
06/26/2014 15.67 16.0655 14.3 15.77 4,928,576
06/25/2014 17.55 17.66 17.46 17.66 506,978
06/24/2014 17.68 17.94 17.6 17.61 802,830
06/23/2014 17.69 17.82 17.48 17.72 857,206
06/20/2014 17.56 17.86 17.4499 17.7 1,136,402
06/19/2014 16.87 17.63 16.84 17.47 1,060,197
06/18/2014 16.61 16.825 16.54 16.8 421,424
06/17/2014 16.4 16.66 16.324 16.61 362,016
06/16/2014 16.43 16.478 16.34 16.43 408,773
06/13/2014 16.52 16.53 16.21 16.4 658,237
06/12/2014 16.49 16.55 16.25 16.44 297,612
06/11/2014 16.52 16.59 16.35 16.49 382,834
06/10/2014 16.69 16.72 16.57 16.62 419,735
06/09/2014 16.6 16.71 16.53 16.7 242,790
06/06/2014 16.48 16.74 16.32 16.6 388,545
06/05/2014 16 16.39 15.925 16.34 392,890
06/04/2014 15.93 16.02 15.81 15.98 304,674
06/03/2014 16.19 16.23 15.96 16 429,846
06/02/2014 16.39 16.45 16.01 16.22 306,982
05/30/2014 16.48 16.51 16.25 16.39 390,914
05/29/2014 16.43 16.48 16.26 16.4 278,511
05/28/2014 16.51 16.6 16.27 16.35 371,944
05/27/2014 16.65 16.7 16.46 16.58 332,592
05/23/2014 16.26 16.53 16.04 16.49 442,691
05/22/2014 16.09 16.3 15.99 16.2 287,189
05/21/2014 16.04 16.16 15.93 16.12 381,028
05/20/2014 16.26 16.26 15.79 15.93 472,562
05/19/2014 16.08 16.3 16.01 16.16 272,719
05/16/2014 15.92 16.19 15.84 16.17 331,315
05/15/2014 15.87 15.99 15.57 15.96 565,842
05/14/2014 16.38 16.38 15.98 15.99 334,181
05/13/2014 16.71 16.7396 16.29 16.37 439,676
05/12/2014 16.42 16.88 16.28 16.69 583,333
05/09/2014 16.15 16.29 15.99 16.29 399,982
05/08/2014 16.4 16.6695 16.185 16.21 476,491
05/07/2014 16.21 16.39 15.98 16.34 504,474
05/06/2014 16.43 16.6 16.14 16.17 403,899
05/05/2014 16.35 16.55 16.2 16.45 494,559
05/02/2014 16.46 16.74 16.35 16.48 447,331
05/01/2014 16.48 16.57 16.19 16.42 583,885
04/30/2014 16.48 16.58 16.28 16.48 775,944
04/29/2014 16.58 16.74 16.48 16.49 804,755
04/28/2014 16.59 16.64 16.15 16.51 504,712
04/25/2014 16.78 16.835 16.41 16.48 634,779
04/24/2014 17.12 17.16 16.68 16.78 554,243
04/23/2014 17.02 17.26 16.9 16.94 1,465,002
04/22/2014 17.01 17.12 16.83 17.01 921,661
04/21/2014 16.86 17.27 16.86 17 870,698
04/17/2014 17.14 17.16 16.78 16.79 531,560
04/16/2014 16.78 17.24 16.69 17.15 765,026
04/15/2014 16.46 16.69 16.17 16.62 628,920
04/14/2014 16.6 16.6 16.27 16.41 1,033,774
04/11/2014 16.09 16.59 16.01 16.47 926,063
04/10/2014 16.26 16.39 16.09 16.24 971,543
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?