Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steelcase Inc (NY: SCS )

11.94 +0.11 (+0.93%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.364 5.791 5.321 5.760 826,475 +0.35(+6.53%)
Oct 30, 2008 5.222 5.407 5.147 5.407 689,101 +0.32(+6.20%)
Oct 29, 2008 5.215 5.308 5.073 5.091 965,974 -0.20(-3.75%)
Oct 28, 2008 5.135 5.290 4.875 5.290 799,909 +0.35(+7.15%)
Oct 27, 2008 5.036 5.129 4.918 4.937 877,397 -0.07(-1.48%)
Oct 24, 2008 4.924 5.147 4.881 5.011 1,229,625 -0.05(-0.98%)
Oct 23, 2008 5.178 5.321 4.899 5.061 1,102,236 -0.07(-1.33%)
Oct 22, 2008 5.383 5.389 5.061 5.129 834,916 -0.32(-5.80%)
Oct 21, 2008 5.420 5.630 5.407 5.445 755,543 -0.03(-0.57%)
Oct 20, 2008 5.500 5.575 5.345 5.476 920,931 -0.01(-0.23%)
Oct 17, 2008 5.407 5.692 5.336 5.488 0 -0.08(-1.45%)
Oct 16, 2008 5.457 5.599 5.184 5.568 1,298,853 +0.02(+0.33%)
Oct 15, 2008 5.686 5.699 5.544 5.550 1,396,709 -0.21(-3.66%)
Oct 14, 2008 6.002 6.052 5.550 5.760 1,729,958 -0.10(-1.69%)
Oct 13, 2008 5.668 5.928 5.513 5.860 1,191,272 +0.40(+7.26%)
Oct 10, 2008 5.172 5.488 4.869 5.463 1,771,498 +0.16(+3.04%)
Oct 09, 2008 5.593 5.649 5.203 5.302 1,306,159 -0.29(-5.20%)
Oct 08, 2008 5.376 5.680 5.259 5.593 2,549,461 +0.07(+1.35%)
Oct 07, 2008 5.748 5.841 5.482 5.519 1,266,379 -0.25(-4.30%)
Oct 06, 2008 6.194 6.256 5.494 5.767 1,699,774 -0.64(-10.05%)
Oct 03, 2008 6.559 6.634 6.293 6.411 0 -0.11(-1.71%)
Oct 02, 2008 6.937 6.937 6.485 6.522 1,505,143 -0.41(-5.98%)
Oct 01, 2008 6.646 6.974 6.566 6.937 955,116 +0.28(+4.19%)
Sep 30, 2008 6.826 6.950 6.584 6.659 1,158,090 -0.07(-1.01%)
Sep 29, 2008 6.120 6.863 5.884 6.727 2,719,526 +0.26(+4.02%)
Sep 26, 2008 6.559 6.628 6.343 6.467 0 -0.15(-2.25%)
Sep 25, 2008 6.411 6.683 6.411 6.615 556,928 +0.19(+2.99%)
Sep 24, 2008 6.467 6.516 6.256 6.423 900,866 +0.00(+0.00%)
Sep 23, 2008 6.609 6.640 6.312 6.423 756,566 -0.12(-1.80%)
Sep 22, 2008 6.789 6.789 6.454 6.541 696,473 -0.25(-3.65%)
Sep 19, 2008 6.628 7.253 6.194 6.789 0 +0.34(+5.28%)
Sep 18, 2008 6.578 6.671 6.312 6.448 1,666,610 -0.06(-0.86%)
Sep 17, 2008 6.510 6.566 6.367 6.504 879,078 -0.12(-1.78%)
Sep 16, 2008 6.597 6.659 6.355 6.621 1,604,086 -0.04(-0.56%)
Sep 15, 2008 6.801 7.080 6.615 6.659 916,717 -0.48(-6.68%)
Sep 12, 2008 7.197 7.272 7.043 7.136 596,108 -0.18(-2.46%)
Sep 11, 2008 7.136 7.315 7.117 7.315 527,054 +0.05(+0.68%)
Sep 10, 2008 7.235 7.297 6.974 7.266 759,926 +0.03(+0.43%)
Sep 09, 2008 7.197 7.377 7.111 7.235 1,187,596 +0.06(+0.86%)
Sep 08, 2008 7.160 7.259 7.061 7.173 1,078,620 +0.09(+1.31%)
Sep 05, 2008 7.111 7.154 6.919 7.080 0 -0.05(-0.70%)
Sep 04, 2008 7.080 7.142 6.962 7.129 616,528 -0.02(-0.26%)
Sep 03, 2008 7.005 7.148 6.906 7.148 1,062,579 +0.17(+2.40%)
Sep 02, 2008 7.024 7.179 6.900 6.981 558,138 +0.11(+1.53%)
Aug 29, 2008 6.931 6.944 6.789 6.875 0 -0.06(-0.80%)
Aug 28, 2008 6.659 6.968 6.609 6.931 711,429 +0.27(+4.09%)
Aug 27, 2008 6.467 6.770 6.467 6.659 410,432 +0.11(+1.70%)
Aug 26, 2008 6.522 6.584 6.460 6.547 381,659 +0.06(+0.86%)
Aug 25, 2008 6.504 6.553 6.398 6.491 617,335 -0.07(-1.04%)
Aug 22, 2008 6.386 6.615 6.306 6.559 0 +0.26(+4.13%)
Aug 21, 2008 6.392 6.460 6.287 6.299 888,784 -0.12(-1.83%)
Aug 20, 2008 6.380 6.516 6.324 6.417 717,593 +0.04(+0.58%)
Aug 19, 2008 6.603 6.634 6.343 6.380 696,261 -0.30(-4.45%)
Aug 18, 2008 6.851 6.937 6.634 6.677 582,665 -0.13(-1.91%)
Aug 15, 2008 6.950 7.105 6.733 6.807 0 -0.16(-2.31%)
Aug 14, 2008 6.820 7.005 6.751 6.968 712,671 +0.15(+2.27%)
Aug 13, 2008 6.925 6.925 6.714 6.813 1,715,835 -0.07(-1.08%)
Aug 12, 2008 7.148 7.185 6.851 6.888 1,345,804 -0.24(-3.30%)
Aug 11, 2008 6.857 7.272 6.857 7.123 1,955,227 +0.27(+3.88%)
Aug 08, 2008 6.529 6.882 6.516 6.857 1,448,104 +0.35(+5.33%)
Aug 07, 2008 6.690 6.751 6.485 6.510 1,392,037 -0.22(-3.22%)
Aug 06, 2008 6.782 7.328 6.628 6.727 1,061,355 -0.06(-0.82%)
Aug 05, 2008 6.516 6.838 6.516 6.782 1,599,072 +0.30(+4.58%)
Aug 04, 2008 6.547 6.597 6.374 6.485 1,149,737 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.