Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.396 3.545 3.333 3.508 3,523,990 +0.11(+3.31%)
Dec 30, 2008 3.133 3.402 3.127 3.396 2,691,060 +0.22(+6.88%)
Dec 29, 2008 3.277 3.339 3.133 3.177 1,026,961 -0.14(-4.14%)
Dec 26, 2008 3.277 3.358 3.258 3.314 452,140 +0.04(+1.14%)
Dec 24, 2008 3.414 3.414 3.258 3.277 327,024 -0.12(-3.67%)
Dec 23, 2008 3.433 3.477 3.377 3.402 1,269,665 +0.00(+0.00%)
Dec 22, 2008 3.676 3.826 3.371 3.402 792,828 -0.17(-4.89%)
Dec 19, 2008 3.614 3.739 3.552 3.577 766,245 -0.02(-0.52%)
Dec 18, 2008 3.683 3.745 3.564 3.595 806,140 -0.07(-2.04%)
Dec 17, 2008 3.695 3.809 3.664 3.670 916,588 -0.11(-2.81%)
Dec 16, 2008 3.602 3.789 3.570 3.776 1,574,576 +0.15(+4.13%)
Dec 15, 2008 3.720 3.804 3.558 3.627 1,112,406 -0.12(-3.33%)
Dec 12, 2008 3.602 3.926 3.545 3.751 1,059,693 +0.08(+2.21%)
Dec 11, 2008 3.820 3.858 3.639 3.670 793,034 -0.19(-4.85%)
Dec 10, 2008 3.633 3.895 3.633 3.858 733,102 +0.18(+4.92%)
Dec 09, 2008 3.957 4.007 3.595 3.676 1,118,066 -0.36(-8.82%)
Dec 08, 2008 4.076 4.132 3.939 4.032 842,366 +0.00(+0.00%)
Dec 05, 2008 3.845 4.045 3.676 4.032 1,524,321 +0.17(+4.36%)
Dec 04, 2008 3.733 3.957 3.633 3.864 1,086,150 -0.06(-1.59%)
Dec 03, 2008 3.776 3.951 3.658 3.926 2,047,318 +0.18(+4.83%)
Dec 02, 2008 3.739 3.776 3.595 3.745 1,950,989 +0.06(+1.52%)
Dec 01, 2008 4.007 4.007 3.627 3.689 1,375,961 -0.34(-8.37%)
Nov 28, 2008 3.864 4.026 3.826 4.026 240,380 +0.09(+2.38%)
Nov 26, 2008 3.570 4.001 3.570 3.932 688,603 +0.24(+6.60%)
Nov 25, 2008 3.670 3.751 3.552 3.689 1,164,731 +0.04(+1.03%)
Nov 24, 2008 3.389 3.745 3.389 3.652 1,210,277 +0.26(+7.54%)
Nov 21, 2008 3.271 3.427 3.177 3.396 1,690,494 +0.21(+6.46%)
Nov 20, 2008 3.277 3.396 3.171 3.190 1,191,723 -0.14(-4.31%)
Nov 19, 2008 3.670 3.770 3.333 3.333 942,186 -0.45(-11.88%)
Nov 18, 2008 3.845 3.882 3.633 3.783 837,832 -0.06(-1.62%)
Nov 17, 2008 3.820 3.951 3.745 3.845 1,069,967 +0.00(+0.00%)
Nov 14, 2008 4.276 4.319 3.845 3.845 0 -0.49(-11.37%)
Nov 13, 2008 4.282 4.357 3.920 4.338 1,352,202 +0.04(+1.02%)
Nov 12, 2008 4.719 4.744 4.283 4.294 820,716 -0.51(-10.53%)
Nov 11, 2008 5.125 5.125 4.775 4.800 838,866 -0.36(-7.01%)
Nov 10, 2008 5.368 5.424 5.075 5.162 377,876 -0.20(-3.73%)
Nov 07, 2008 5.412 5.505 5.224 5.362 539,445 -0.06(-1.15%)
Nov 06, 2008 5.643 5.730 5.412 5.424 535,198 -0.29(-5.03%)
Nov 05, 2008 5.743 5.924 5.693 5.711 622,671 -0.14(-2.35%)
Nov 04, 2008 5.892 5.911 5.686 5.849 470,636 +0.07(+1.19%)
Nov 03, 2008 5.724 5.942 5.693 5.780 661,821 -0.02(-0.43%)
Oct 31, 2008 5.406 5.836 5.362 5.805 820,133 +0.36(+6.53%)
Oct 30, 2008 5.262 5.449 5.187 5.449 683,812 +0.32(+6.20%)
Oct 29, 2008 5.256 5.349 5.112 5.131 958,561 -0.20(-3.75%)
Oct 28, 2008 5.175 5.331 4.912 5.331 793,770 +0.36(+7.15%)
Oct 27, 2008 5.075 5.168 4.956 4.975 870,663 -0.07(-1.48%)
Oct 24, 2008 4.962 5.187 4.919 5.050 1,220,189 -0.05(-0.98%)
Oct 23, 2008 5.218 5.362 4.937 5.100 1,093,777 -0.07(-1.33%)
Oct 22, 2008 5.424 5.430 5.100 5.168 828,508 -0.32(-5.80%)
Oct 21, 2008 5.462 5.674 5.449 5.487 749,744 -0.03(-0.57%)
Oct 20, 2008 5.543 5.618 5.387 5.518 913,863 -0.01(-0.23%)
Oct 17, 2008 5.449 5.736 5.377 5.530 0 -0.08(-1.45%)
Oct 16, 2008 5.499 5.643 5.224 5.611 1,288,885 +0.02(+0.33%)
Oct 15, 2008 5.730 5.743 5.587 5.593 1,385,990 -0.21(-3.66%)
Oct 14, 2008 6.048 6.098 5.593 5.805 1,716,681 -0.10(-1.69%)
Oct 13, 2008 5.711 5.974 5.555 5.905 1,182,130 +0.40(+7.26%)
Oct 10, 2008 5.212 5.530 4.906 5.505 1,757,902 +0.16(+3.04%)
Oct 09, 2008 5.636 5.693 5.243 5.343 1,296,135 -0.29(-5.20%)
Oct 08, 2008 5.418 5.724 5.300 5.636 2,529,895 +0.07(+1.35%)
Oct 07, 2008 5.793 5.886 5.524 5.562 1,256,660 -0.25(-4.30%)
Oct 06, 2008 6.242 6.304 5.537 5.811 1,686,729 -0.65(-10.05%)
Oct 03, 2008 6.610 6.685 6.342 6.460 0 -0.11(-1.71%)
Oct 02, 2008 6.991 6.991 6.535 6.573 1,493,591 -0.42(-5.98%)
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.