Steelcase Inc. Historical Stock Prices

SCS 
$16.05
*  
0.06
0.37%
Get SCS Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading SCS now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    SCS After Hours
 
 
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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.15  16.23  15.90  16.05 973,825
09/18/2014 15.87 16.13 15.77 16.11 429,362
09/17/2014 15.71 15.89 15.68 15.75 269,034
09/16/2014 15.68 15.89 15.55 15.73 290,452
09/15/2014 15.57 15.765 15.57 15.68 354,236
09/12/2014 15.73 15.79 15.42 15.58 383,649
09/11/2014 15.61 15.835 15.6 15.69 292,877
09/10/2014 15.56 15.73 15.47 15.71 315,503
09/09/2014 15.5 15.67 15.31 15.53 654,365
09/08/2014 15.95 16.07 15.46 15.48 654,018
09/05/2014 15.77 15.96 15.685 15.93 189,020
09/04/2014 15.9 16.03 15.73 15.79 386,806
09/03/2014 16.05 16.2 15.81 15.87 536,157
09/02/2014 15.79 16.02 15.67 16.01 312,250
08/29/2014 15.69 15.7 15.54 15.7 199,995
08/28/2014 15.68 15.71 15.59 15.63 221,284
08/27/2014 15.83 15.93 15.705 15.75 200,173
08/26/2014 15.84 15.91 15.78 15.79 278,604
08/25/2014 16.02 16.02 15.74 15.79 261,403
08/22/2014 15.86 16.03 15.77 15.94 266,916
08/21/2014 15.83 15.91 15.51 15.88 283,599
08/20/2014 15.96 16 15.68 15.83 246,283
08/19/2014 15.78 16.03 15.78 15.99 274,909
08/18/2014 15.79 16.055 15.68 15.76 592,270
08/15/2014 15.84 15.85 15.46 15.58 397,522
08/14/2014 15.7 15.77 15.54 15.69 603,473
08/13/2014 15.66 15.74 15.59 15.64 459,214
08/12/2014 15.89 15.927 15.64 15.64 402,609
08/11/2014 15.83 16.04 15.8 15.93 459,880
08/08/2014 15.34 15.82 15.3 15.8 387,273
08/07/2014 15.41 15.49 15.195 15.33 265,053
08/06/2014 15.26 15.43 15.24 15.38 439,808
08/05/2014 15.14 15.42 15.14 15.3 600,351
08/04/2014 15.04 15.26 14.92 15.16 801,723
08/01/2014 15.11 15.25 14.99 15.01 560,880
07/31/2014 15.31 15.42 15.1 15.1 672,295
07/30/2014 15.44 15.59 15.37 15.42 457,271
07/29/2014 15.42 15.55 15.34 15.37 410,379
07/28/2014 15.4 15.53 15.36 15.41 799,585
07/25/2014 15.5 15.57 15.41 15.42 583,293
07/24/2014 15.59 15.65 15.5 15.53 394,034
07/23/2014 15.43 15.75 14.47 15.58 326,576
07/22/2014 15.57 15.745 15.5 15.72 320,794
07/21/2014 15.58 15.58 15.46 15.5 433,167
07/18/2014 15.5 15.744 15.48 15.64 534,298
07/17/2014 15.5 15.54 15.43 15.52 962,366
07/16/2014 15.56 15.6 15.47 15.53 895,783
07/15/2014 15.29 15.54 15.23 15.49 1,006,829
07/14/2014 15.3 15.59 15.28 15.36 811,763
07/11/2014 15.15 15.3 15.06 15.16 642,077
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
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?