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

Steelcase Inc (NY: SCS )

11.83 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 8.077 8.139 7.928 8.139 475,296 +0.07(+0.84%)
Apr 28, 2005 8.343 8.343 8.052 8.071 323,214 -0.27(-3.27%)
Apr 27, 2005 8.319 8.350 8.219 8.343 792,538 -0.02(-0.30%)
Apr 26, 2005 8.405 8.405 8.288 8.368 256,053 -0.01(-0.15%)
Apr 25, 2005 8.195 8.418 8.158 8.381 621,082 +0.20(+2.42%)
Apr 22, 2005 8.424 8.486 8.151 8.182 621,567 -0.28(-3.29%)
Apr 21, 2005 8.473 8.573 8.405 8.461 201,484 +0.04(+0.44%)
Apr 20, 2005 8.461 8.641 8.418 8.424 546,817 +0.01(+0.07%)
Apr 19, 2005 8.523 8.529 8.411 8.418 292,701 -0.12(-1.45%)
Apr 18, 2005 8.826 8.826 8.393 8.542 221,342 +0.06(+0.73%)
Apr 15, 2005 8.504 8.579 8.430 8.480 307,070 -0.09(-1.01%)
Apr 14, 2005 8.597 8.597 8.350 8.566 603,807 -0.07(-0.79%)
Apr 13, 2005 8.796 8.839 8.634 8.634 125,927 -0.21(-2.38%)
Apr 12, 2005 8.882 8.919 8.814 8.845 234,096 -0.04(-0.42%)
Apr 11, 2005 8.950 8.957 8.826 8.882 221,342 -0.07(-0.76%)
Apr 08, 2005 8.913 8.969 8.857 8.950 350,176 +0.03(+0.35%)
Apr 07, 2005 8.895 8.944 8.734 8.919 615,432 +0.03(+0.35%)
Apr 06, 2005 8.919 8.981 8.864 8.888 532,287 -0.03(-0.35%)
Apr 05, 2005 8.796 8.957 8.672 8.919 758,634 +0.15(+1.69%)
Apr 04, 2005 8.554 8.888 8.554 8.771 424,925 +0.22(+2.53%)
Apr 01, 2005 8.535 8.616 8.467 8.554 335,323 +0.01(+0.07%)
Mar 31, 2005 8.461 8.554 8.350 8.548 414,431 +0.14(+1.69%)
Mar 30, 2005 8.610 8.765 8.343 8.405 1,120,273 -0.23(-2.65%)
Mar 29, 2005 8.455 8.672 8.399 8.634 575,232 +0.12(+1.46%)
Mar 28, 2005 8.467 8.542 8.424 8.511 565,383 +0.02(+0.29%)
Mar 24, 2005 8.424 8.560 8.405 8.486 231,513 +0.07(+0.88%)
Mar 23, 2005 8.498 8.535 8.362 8.411 482,723 -0.09(-1.02%)
Mar 22, 2005 8.411 8.597 8.411 8.498 462,058 +0.08(+0.96%)
Mar 21, 2005 8.381 8.442 8.374 8.418 128,672 -0.01(-0.07%)
Mar 18, 2005 8.579 8.579 8.418 8.424 217,467 -0.13(-1.52%)
Mar 17, 2005 8.393 8.579 8.393 8.554 262,834 +0.14(+1.69%)
Mar 16, 2005 8.381 8.424 8.269 8.411 249,111 +0.00(+0.00%)
Mar 15, 2005 8.573 8.634 8.387 8.411 185,824 -0.14(-1.67%)
Mar 14, 2005 8.436 8.634 8.411 8.554 145,947 +0.09(+1.02%)
Mar 11, 2005 8.387 8.492 8.362 8.467 154,988 +0.11(+1.26%)
Mar 10, 2005 8.455 8.461 8.362 8.362 275,588 -0.04(-0.44%)
Mar 09, 2005 8.455 8.517 8.399 8.399 334,516 -0.07(-0.88%)
Mar 08, 2005 8.641 8.647 8.411 8.473 789,793 -0.17(-1.94%)
Mar 07, 2005 8.659 8.777 8.634 8.641 481,593 -0.01(-0.07%)
Mar 04, 2005 8.665 8.696 8.604 8.647 606,068 +0.01(+0.14%)
Mar 03, 2005 8.845 8.864 8.628 8.634 275,265 -0.20(-2.24%)
Mar 02, 2005 8.919 8.919 8.684 8.833 350,822 -0.11(-1.25%)
Mar 01, 2005 8.845 8.969 8.833 8.944 1,221,177 +0.10(+1.12%)
Feb 28, 2005 8.802 8.845 8.709 8.845 478,203 +0.08(+0.92%)
Feb 25, 2005 8.548 8.820 8.473 8.765 400,708 +0.25(+2.91%)
Feb 24, 2005 8.381 8.573 8.381 8.517 244,267 +0.17(+2.08%)
Feb 23, 2005 8.300 8.381 8.238 8.343 268,484 +0.04(+0.52%)
Feb 22, 2005 8.411 8.473 8.250 8.300 495,477 -0.13(-1.54%)
Feb 18, 2005 8.498 8.498 8.374 8.430 191,959 -0.07(-0.80%)
Feb 17, 2005 8.641 8.641 8.399 8.498 301,903 -0.17(-2.00%)
Feb 16, 2005 8.517 8.696 8.442 8.672 309,330 +0.12(+1.45%)
Feb 15, 2005 8.517 8.560 8.424 8.548 220,212 +0.00(+0.00%)
Feb 14, 2005 8.579 8.579 8.257 8.548 234,581 -0.06(-0.72%)
Feb 11, 2005 8.436 8.628 8.350 8.610 177,913 +0.14(+1.61%)
Feb 10, 2005 8.554 8.566 8.362 8.473 159,670 -0.04(-0.44%)
Feb 09, 2005 8.659 8.659 8.492 8.511 141,103 -0.14(-1.65%)
Feb 08, 2005 8.542 8.653 8.467 8.653 408,942 +0.08(+0.94%)
Feb 07, 2005 8.579 8.622 8.554 8.573 141,749 -0.01(-0.14%)
Feb 04, 2005 8.634 8.653 8.486 8.585 444,460 -0.09(-1.00%)
Feb 03, 2005 8.672 8.715 8.597 8.672 491,764 +0.00(+0.00%)
Feb 02, 2005 8.647 8.672 8.579 8.672 1,425,245 +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.