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

Steelcase Inc (NY: SCS )

11.82 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Nov 28, 2008 3.834 3.995 3.797 3.995 242,240 +0.09(+2.38%)
Nov 26, 2008 3.543 3.970 3.543 3.902 693,928 +0.24(+6.60%)
Nov 25, 2008 3.642 3.723 3.524 3.661 1,173,739 +0.04(+1.03%)
Nov 24, 2008 3.363 3.716 3.363 3.623 1,219,637 +0.25(+7.54%)
Nov 21, 2008 3.246 3.401 3.153 3.370 1,703,568 +0.20(+6.46%)
Nov 20, 2008 3.252 3.370 3.147 3.165 1,200,940 -0.14(-4.31%)
Nov 19, 2008 3.642 3.741 3.308 3.308 949,473 -0.45(-11.88%)
Nov 18, 2008 3.816 3.853 3.605 3.754 844,312 -0.06(-1.62%)
Nov 17, 2008 3.791 3.921 3.716 3.816 1,078,242 +0.00(+0.00%)
Nov 14, 2008 4.243 4.286 3.816 3.816 0 -0.49(-11.37%)
Nov 13, 2008 4.249 4.323 3.890 4.305 1,362,660 +0.04(+1.02%)
Nov 12, 2008 4.683 4.707 4.250 4.261 827,063 -0.50(-10.53%)
Nov 11, 2008 5.085 5.085 4.738 4.763 845,353 -0.36(-7.01%)
Nov 10, 2008 5.327 5.383 5.036 5.122 380,799 -0.20(-3.73%)
Nov 07, 2008 5.370 5.463 5.184 5.321 543,617 -0.06(-1.15%)
Nov 06, 2008 5.599 5.686 5.370 5.383 539,337 -0.28(-5.03%)
Nov 05, 2008 5.699 5.878 5.649 5.668 627,487 -0.14(-2.35%)
Nov 04, 2008 5.847 5.866 5.643 5.804 474,276 +0.07(+1.19%)
Nov 03, 2008 5.680 5.897 5.649 5.736 666,939 -0.02(-0.43%)
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%)
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.