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

Steelcase Inc (NY: SCS )

11.99 -0.19 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Feb 28, 2006 10.75 10.75 10.47 10.53 721,017 -0.22(-2.02%)
Feb 27, 2006 10.73 10.80 10.66 10.75 374,070 +0.01(+0.06%)
Feb 24, 2006 10.59 10.77 10.47 10.74 232,159 +0.14(+1.34%)
Feb 23, 2006 10.68 10.68 10.53 10.60 324,022 -0.12(-1.10%)
Feb 22, 2006 10.71 10.77 10.65 10.72 350,822 +0.02(+0.17%)
Feb 21, 2006 10.70 10.78 10.65 10.70 248,465 +0.01(+0.06%)
Feb 17, 2006 10.72 10.72 10.59 10.69 296,414 -0.02(-0.23%)
Feb 16, 2006 10.41 10.74 10.34 10.72 701,805 +0.30(+2.91%)
Feb 15, 2006 10.39 10.43 10.22 10.41 147,561 +0.04(+0.42%)
Feb 14, 2006 10.34 10.41 10.26 10.37 222,795 +0.06(+0.54%)
Feb 13, 2006 10.31 10.35 10.23 10.31 224,087 -0.03(-0.30%)
Feb 10, 2006 10.23 10.37 10.21 10.34 235,711 +0.09(+0.85%)
Feb 09, 2006 10.39 10.39 10.23 10.26 251,209 -0.14(-1.37%)
Feb 08, 2006 10.36 10.46 10.32 10.40 230,867 +0.04(+0.42%)
Feb 07, 2006 10.52 10.52 10.32 10.36 354,858 -0.14(-1.36%)
Feb 06, 2006 10.39 10.51 10.35 10.50 365,998 +0.12(+1.19%)
Feb 03, 2006 10.37 10.41 10.28 10.38 260,735 -0.02(-0.24%)
Feb 02, 2006 10.41 10.46 10.31 10.40 621,567 -0.03(-0.30%)
Feb 01, 2006 10.44 10.46 10.34 10.43 514,044 -0.01(-0.06%)
Jan 31, 2006 10.38 10.45 10.34 10.44 624,634 +0.00(+0.00%)
Jan 30, 2006 10.42 10.47 10.36 10.44 416,046 -0.05(-0.47%)
Jan 27, 2006 10.49 10.52 10.46 10.49 375,361 +0.00(+0.00%)
Jan 26, 2006 10.47 10.52 10.45 10.49 367,451 +0.02(+0.24%)
Jan 25, 2006 10.41 10.49 10.38 10.46 332,255 +0.04(+0.42%)
Jan 24, 2006 10.41 10.46 10.33 10.42 297,060 +0.01(+0.12%)
Jan 23, 2006 10.31 10.44 10.27 10.41 491,441 +0.20(+1.94%)
Jan 20, 2006 10.36 10.37 10.20 10.21 631,899 -0.17(-1.61%)
Jan 19, 2006 10.28 10.38 10.23 10.38 451,725 +0.09(+0.90%)
Jan 18, 2006 10.19 10.29 10.19 10.28 568,774 +0.09(+0.91%)
Jan 17, 2006 10.23 10.24 10.10 10.19 501,451 -0.09(-0.90%)
Jan 13, 2006 10.34 10.36 10.21 10.28 1,856,467 -0.04(-0.42%)
Jan 12, 2006 10.33 10.44 10.28 10.33 944,781 +0.04(+0.42%)
Jan 11, 2006 10.22 10.28 10.15 10.28 1,118,982 +0.09(+0.85%)
Jan 10, 2006 10.09 10.28 10.07 10.20 1,315,623 +0.12(+1.17%)
Jan 09, 2006 10.03 10.10 9.979 10.08 555,051 +0.07(+0.74%)
Jan 06, 2006 10.03 10.03 9.960 10.00 300,612 -0.02(-0.25%)
Jan 05, 2006 9.917 10.03 9.910 10.03 695,024 +0.08(+0.81%)
Jan 04, 2006 9.725 9.948 9.725 9.948 742,974 +0.24(+2.49%)
Jan 03, 2006 9.743 9.799 9.502 9.706 992,569 -0.10(-1.01%)
Dec 30, 2005 9.805 9.811 9.694 9.805 417,014 -0.02(-0.25%)
Dec 29, 2005 9.805 9.848 9.787 9.830 302,065 +0.04(+0.44%)
Dec 28, 2005 9.756 9.842 9.743 9.787 496,930 -0.01(-0.06%)
Dec 27, 2005 9.836 9.842 9.725 9.793 256,537 -0.02(-0.25%)
Dec 23, 2005 9.762 9.848 9.737 9.818 269,291 +0.02(+0.19%)
Dec 22, 2005 9.793 9.848 9.718 9.799 535,516 -0.01(-0.13%)
Dec 21, 2005 9.749 9.842 9.632 9.811 526,798 +0.07(+0.76%)
Dec 20, 2005 9.539 9.774 9.539 9.737 707,294 +0.07(+0.77%)
Dec 19, 2005 9.694 9.861 9.545 9.663 534,709 +0.05(+0.52%)
Dec 16, 2005 9.384 9.787 9.360 9.613 2,043,744 +0.25(+2.65%)
Dec 15, 2005 9.446 9.483 9.341 9.365 305,455 -0.11(-1.18%)
Dec 14, 2005 9.396 9.477 9.353 9.477 603,807 +0.09(+0.92%)
Dec 13, 2005 9.427 9.489 9.359 9.390 473,198 -0.02(-0.26%)
Dec 12, 2005 9.427 9.427 9.310 9.415 459,798 +0.01(+0.07%)
Dec 09, 2005 9.322 9.471 9.297 9.409 186,308 +0.06(+0.66%)
Dec 08, 2005 9.272 9.347 9.217 9.347 349,530 +0.09(+0.94%)
Dec 07, 2005 9.279 9.316 9.198 9.260 394,251 -0.02(-0.27%)
Dec 06, 2005 9.334 9.365 9.167 9.285 506,294 -0.01(-0.13%)
Dec 05, 2005 9.353 9.365 9.173 9.297 637,227 -0.11(-1.12%)
Dec 02, 2005 9.105 9.471 9.105 9.403 1,036,321 +0.17(+1.88%)
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.