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

Steelcase Inc (NY: SCS )

13.31 -0.80 (-5.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Apr 29, 2005 7.483 7.541 7.346 7.541 512,993 +0.06(+0.84%)
Apr 28, 2005 7.730 7.730 7.461 7.478 348,849 -0.25(-3.27%)
Apr 27, 2005 7.707 7.736 7.615 7.730 855,396 -0.02(-0.30%)
Apr 26, 2005 7.788 7.788 7.679 7.753 276,361 -0.01(-0.15%)
Apr 25, 2005 7.593 7.799 7.558 7.765 670,342 +0.18(+2.42%)
Apr 22, 2005 7.805 7.862 7.552 7.581 670,864 -0.26(-3.29%)
Apr 21, 2005 7.851 7.943 7.788 7.839 217,464 +0.03(+0.44%)
Apr 20, 2005 7.839 8.006 7.799 7.805 590,186 +0.01(+0.07%)
Apr 19, 2005 7.897 7.902 7.793 7.799 315,916 -0.11(-1.45%)
Apr 18, 2005 8.178 8.178 7.776 7.914 238,897 +0.06(+0.73%)
Apr 15, 2005 7.879 7.948 7.811 7.856 331,424 -0.08(-1.01%)
Apr 14, 2005 7.966 7.966 7.736 7.937 651,697 -0.06(-0.79%)
Apr 13, 2005 8.149 8.189 8.000 8.000 135,915 -0.20(-2.38%)
Apr 12, 2005 8.230 8.264 8.166 8.195 252,663 -0.03(-0.42%)
Apr 11, 2005 8.293 8.298 8.178 8.230 238,897 -0.06(-0.76%)
Apr 08, 2005 8.258 8.310 8.207 8.293 377,949 +0.03(+0.35%)
Apr 07, 2005 8.241 8.287 8.092 8.264 664,243 +0.03(+0.35%)
Apr 06, 2005 8.264 8.321 8.212 8.235 574,504 -0.03(-0.35%)
Apr 05, 2005 8.149 8.298 8.034 8.264 818,803 +0.14(+1.69%)
Apr 04, 2005 7.925 8.235 7.925 8.126 458,627 +0.20(+2.53%)
Apr 01, 2005 7.908 7.983 7.845 7.925 361,918 +0.01(+0.07%)
Mar 31, 2005 7.839 7.925 7.736 7.920 447,301 +0.13(+1.69%)
Mar 30, 2005 7.977 8.120 7.730 7.788 1,209,124 -0.21(-2.65%)
Mar 29, 2005 7.834 8.034 7.782 8.000 620,854 +0.11(+1.46%)
Mar 28, 2005 7.845 7.914 7.805 7.885 610,225 +0.02(+0.29%)
Mar 24, 2005 7.805 7.931 7.788 7.862 249,875 +0.07(+0.88%)
Mar 23, 2005 7.874 7.908 7.747 7.793 521,009 -0.08(-1.02%)
Mar 22, 2005 7.793 7.966 7.793 7.874 498,705 +0.07(+0.96%)
Mar 21, 2005 7.765 7.822 7.759 7.799 138,877 -0.01(-0.07%)
Mar 18, 2005 7.948 7.948 7.799 7.805 234,715 -0.12(-1.52%)
Mar 17, 2005 7.776 7.948 7.776 7.925 283,679 +0.13(+1.69%)
Mar 16, 2005 7.765 7.805 7.661 7.793 268,868 +0.00(+0.00%)
Mar 15, 2005 7.943 8.000 7.770 7.793 200,562 -0.13(-1.67%)
Mar 14, 2005 7.816 8.000 7.793 7.925 157,522 +0.08(+1.02%)
Mar 11, 2005 7.770 7.868 7.747 7.845 167,280 +0.10(+1.26%)
Mar 10, 2005 7.834 7.839 7.747 7.747 297,445 -0.03(-0.44%)
Mar 09, 2005 7.834 7.891 7.782 7.782 361,047 -0.07(-0.88%)
Mar 08, 2005 8.006 8.011 7.793 7.851 852,433 -0.15(-1.94%)
Mar 07, 2005 8.023 8.132 8.000 8.006 519,789 -0.01(-0.07%)
Mar 04, 2005 8.029 8.057 7.971 8.011 654,136 +0.01(+0.14%)
Mar 03, 2005 8.195 8.212 7.994 8.000 297,097 -0.18(-2.24%)
Mar 02, 2005 8.264 8.264 8.046 8.184 378,646 -0.10(-1.25%)
Mar 01, 2005 8.195 8.310 8.184 8.287 1,318,031 +0.09(+1.12%)
Feb 28, 2005 8.155 8.195 8.069 8.195 516,130 +0.07(+0.92%)
Feb 25, 2005 7.920 8.172 7.850 8.120 432,489 +0.23(+2.91%)
Feb 24, 2005 7.765 7.943 7.765 7.891 263,641 +0.16(+2.08%)
Feb 23, 2005 7.690 7.765 7.633 7.730 289,778 +0.04(+0.52%)
Feb 22, 2005 7.793 7.851 7.644 7.690 534,775 -0.12(-1.54%)
Feb 18, 2005 7.874 7.874 7.759 7.811 207,183 -0.06(-0.80%)
Feb 17, 2005 8.006 8.006 7.782 7.874 325,848 -0.16(-2.00%)
Feb 16, 2005 7.891 8.057 7.822 8.034 333,864 +0.11(+1.45%)
Feb 15, 2005 7.891 7.931 7.805 7.920 237,677 +0.00(+0.00%)
Feb 14, 2005 7.948 7.948 7.650 7.920 253,186 -0.06(-0.72%)
Feb 11, 2005 7.816 7.994 7.736 7.977 192,024 +0.13(+1.61%)
Feb 10, 2005 7.925 7.937 7.747 7.851 172,333 -0.03(-0.44%)
Feb 09, 2005 8.023 8.023 7.868 7.885 152,295 -0.13(-1.65%)
Feb 08, 2005 7.914 8.017 7.845 8.017 441,376 +0.07(+0.94%)
Feb 07, 2005 7.948 7.989 7.925 7.943 152,992 -0.01(-0.14%)
Feb 04, 2005 8.000 8.017 7.862 7.954 479,711 -0.08(-1.00%)
Feb 03, 2005 8.034 8.075 7.966 8.034 530,767 +0.00(+0.00%)
Feb 02, 2005 8.011 8.034 7.948 8.034 1,538,284 +0.02(+0.29%)
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.