Steelcase Inc. Historical Stock Prices

SCS 
$17.38
*  
0.01
0.06%
Get SCS Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading SCS now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    SCS Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.37  17.38  17.24  17.38 173,184
05/28/2015 17.37 17.38 17.24 17.38 173,556
05/27/2015 17.06 17.56 16.88 17.39 474,929
05/26/2015 17.38 17.49 16.94 16.98 748,527
05/22/2015 17.73 17.845 17.46 17.46 315,131
05/21/2015 17.88 17.95 17.625 17.76 255,014
05/20/2015 18.01 18.04 17.81 17.89 199,061
05/19/2015 18.05 18.11 17.94 18.02 202,749
05/18/2015 17.93 18.02 17.75 18.02 352,437
05/15/2015 18.09 18.17 17.89 17.97 347,031
05/14/2015 17.95 18.1 17.832 18.1 323,317
05/13/2015 17.91 18.043 17.59 17.87 357,826
05/12/2015 17.94 18.05 17.77 17.9 451,653
05/11/2015 17.88 18.15 17.88 17.96 292,197
05/08/2015 18.15 18.3014 17.9 17.91 331,092
05/07/2015 17.91 18.07 17.87 17.97 355,542
05/06/2015 17.8 17.94 17.7 17.92 671,578
05/05/2015 17.86 18.0599 17.73 17.8 321,536
05/04/2015 17.72 17.97 17.72 17.9 299,510
05/01/2015 17.66 17.95 17.49 17.71 469,578
04/30/2015 17.79 17.9 17.53 17.57 662,770
04/29/2015 18.26 18.28 17.895 17.92 433,899
04/28/2015 18.29 18.41 18.1 18.29 478,017
04/27/2015 18.69 18.76 18.19 18.31 465,698
04/24/2015 18.5 18.71 18.44 18.69 612,497
04/23/2015 18.81 18.9 18.36 18.51 773,392
04/22/2015 18.84 18.88 18.675 18.82 460,403
04/21/2015 18.8 18.9499 18.68 18.82 530,807
04/20/2015 18.48 18.77 18.45 18.7 946,892
04/17/2015 18.43 18.53 18.12 18.29 517,267
04/16/2015 18.76 18.76 18.63 18.64 268,064
04/15/2015 18.75 18.82 18.69 18.76 488,117
04/14/2015 18.63 18.84 18.6 18.7 548,006
04/13/2015 18.65 18.73 18.58 18.61 341,517
04/10/2015 18.68 18.75 18.57 18.67 531,354
04/09/2015 18.8 18.9 18.49 18.59 677,262
04/08/2015 18.8 18.93 18.71 18.83 418,354
04/07/2015 18.88 18.93 18.77 18.78 427,895
04/06/2015 18.9 19.04 18.86 18.92 602,246
04/02/2015 18.92 18.99 18.82 18.98 601,907
04/01/2015 18.73 18.91 18.53 18.89 584,349
03/31/2015 18.81 19.02 18.68 18.94 498,058
03/30/2015 19.02 19.15 18.89 18.93 447,979
03/27/2015 18.94 19.02 18.77 18.87 636,727
03/26/2015 19.65 19.75 18.84 18.94 1,077,986
03/25/2015 20.03 20.25 19.6 19.78 1,206,027
03/24/2015 20.3 20.45 19.8 19.92 1,163,044
03/23/2015 19.79 20.37 19.66 20.36 1,171,141
03/20/2015 19.34 19.8 19.15 19.65 1,122,987
03/19/2015 19.23 19.32 19.11 19.32 418,267
03/18/2015 18.93 19.35 18.84 19.31 445,671
03/17/2015 18.66 19.045 18.56 19.01 545,760
03/16/2015 18.32 18.86 18.13 18.77 525,375
03/13/2015 18.53 18.602 17.94 18.19 242,338
03/12/2015 17.88 18.58 17.75 18.52 439,455
03/11/2015 17.88 17.94 17.64 17.74 486,754
03/10/2015 18.11 18.16 17.8 17.89 508,304
03/09/2015 18.04 18.37 17.86 18.28 421,177
03/06/2015 17.84 18.06 17.84 18.02 473,476
03/05/2015 18.01 18.085 17.87 18.04 260,457
03/04/2015 18.16 18.18 17.87 18.01 268,071
03/03/2015 18.42 18.42 18.13 18.25 479,650
03/02/2015 18.75 18.88 18.325 18.53 577,129
02/27/2015 18.55 18.77 18.4001 18.72 539,702
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?