Skip to main content

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.428 6.479 6.353 6.359 1,229,066 -0.06(-0.98%)
Apr 29, 2008 6.422 6.468 6.370 6.422 700,138 +0.00(+0.00%)
Apr 28, 2008 6.428 6.462 6.284 6.422 692,593 -0.05(-0.80%)
Apr 25, 2008 6.416 6.502 6.296 6.473 596,402 +0.11(+1.71%)
Apr 24, 2008 6.221 6.405 6.146 6.364 930,686 +0.18(+2.88%)
Apr 23, 2008 6.215 6.324 6.095 6.186 1,679,029 -0.06(-1.01%)
Apr 22, 2008 6.491 6.491 6.198 6.250 1,686,683 -0.24(-3.71%)
Apr 21, 2008 6.640 6.640 6.462 6.491 1,177,780 -0.17(-2.50%)
Apr 18, 2008 6.554 6.692 6.537 6.657 1,650,008 +0.17(+2.65%)
Apr 17, 2008 6.508 6.508 6.370 6.485 776,002 +0.01(+0.09%)
Apr 16, 2008 6.290 6.485 6.198 6.479 1,166,687 +0.28(+4.54%)
Apr 15, 2008 6.135 6.267 6.112 6.198 2,219,553 +0.09(+1.41%)
Apr 14, 2008 6.083 6.123 6.026 6.112 1,774,336 +0.03(+0.47%)
Apr 11, 2008 6.359 6.359 6.032 6.083 2,639,711 -0.25(-3.99%)
Apr 10, 2008 6.387 6.416 6.313 6.336 3,018,314 -0.09(-1.34%)
Apr 09, 2008 6.519 6.651 6.410 6.422 2,437,938 -0.04(-0.62%)
Apr 08, 2008 6.508 6.617 6.324 6.462 3,882,794 +0.01(+0.09%)
Apr 07, 2008 6.468 6.565 6.399 6.456 1,496,986 +0.07(+1.08%)
Apr 04, 2008 6.330 6.491 6.267 6.387 2,295,490 +0.05(+0.82%)
Apr 03, 2008 6.169 6.462 6.026 6.336 2,819,622 +0.07(+1.19%)
Apr 02, 2008 6.410 6.428 6.106 6.261 2,778,338 -0.15(-2.33%)
Apr 01, 2008 6.376 6.439 6.318 6.410 2,619,439 +0.06(+0.99%)
Mar 31, 2008 6.485 6.485 6.330 6.347 3,168,182 -0.20(-2.98%)
Mar 28, 2008 6.915 7.191 6.479 6.542 4,560,178 -0.26(-3.80%)
Mar 27, 2008 7.139 7.139 6.801 6.801 2,840,807 -0.29(-4.05%)
Mar 26, 2008 7.219 7.248 7.030 7.087 2,074,566 -0.13(-1.83%)
Mar 25, 2008 7.380 7.472 7.185 7.219 1,724,732 -0.20(-2.71%)
Mar 24, 2008 7.587 7.811 7.317 7.420 2,351,555 -0.33(-4.22%)
Mar 21, 2008 7.937 8.034 7.575 7.747 1,569,314 +0.00(+0.00%)
Mar 20, 2008 7.937 8.034 7.575 7.747 1,569,314 -0.29(-3.57%)
Mar 19, 2008 8.040 8.293 8.023 8.034 846,491 +0.01(+0.07%)
Mar 18, 2008 7.856 8.092 7.799 8.029 796,150 +0.34(+4.40%)
Mar 17, 2008 7.834 7.856 7.466 7.690 1,086,001 -0.29(-3.60%)
Mar 14, 2008 8.207 8.218 7.856 7.977 604,475 -0.17(-2.11%)
Mar 13, 2008 7.862 8.161 7.811 8.149 777,107 +0.14(+1.72%)
Mar 12, 2008 8.172 8.207 8.006 8.011 532,335 -0.11(-1.41%)
Mar 11, 2008 8.029 8.126 7.931 8.126 771,581 +0.25(+3.13%)
Mar 10, 2008 7.885 8.109 7.839 7.879 1,074,728 +0.07(+0.96%)
Mar 07, 2008 7.799 7.943 7.730 7.805 1,295,727 -0.07(-0.95%)
Mar 06, 2008 7.977 8.029 7.811 7.879 792,317 -0.15(-1.86%)
Mar 05, 2008 8.040 8.327 8.017 8.029 2,078,635 +0.01(+0.14%)
Mar 04, 2008 7.966 8.086 7.897 8.017 1,675,593 -0.06(-0.78%)
Mar 03, 2008 8.075 8.201 7.937 8.080 1,183,510 -0.06(-0.71%)
Feb 29, 2008 8.321 8.321 8.063 8.138 1,041,940 -0.18(-2.21%)
Feb 28, 2008 8.511 8.516 8.252 8.321 521,314 -0.29(-3.40%)
Feb 27, 2008 8.488 8.677 8.488 8.614 501,667 +0.02(+0.27%)
Feb 26, 2008 8.293 8.700 8.293 8.591 756,596 +0.18(+2.18%)
Feb 25, 2008 8.230 8.465 8.207 8.407 1,226,605 +0.21(+2.59%)
Feb 22, 2008 8.270 8.316 8.161 8.195 1,644,392 -0.07(-0.83%)
Feb 21, 2008 8.344 8.344 8.207 8.264 1,212,958 -0.05(-0.62%)
Feb 20, 2008 8.235 8.356 8.195 8.316 867,593 +0.00(+0.00%)
Feb 19, 2008 8.763 8.803 8.247 8.316 1,290,674 -0.34(-3.91%)
Feb 18, 2008 8.545 8.677 8.499 8.654 0 +0.00(+0.00%)
Feb 15, 2008 8.545 8.677 8.499 8.654 682,377 +0.09(+1.07%)
Feb 14, 2008 8.608 8.660 8.534 8.562 1,165,647 -0.04(-0.47%)
Feb 13, 2008 8.316 8.626 8.304 8.603 914,641 +0.41(+4.97%)
Feb 12, 2008 8.207 8.350 8.120 8.195 700,724 -0.02(-0.21%)
Feb 11, 2008 8.034 8.316 7.931 8.212 891,988 +0.19(+2.36%)
Feb 08, 2008 8.241 8.252 7.948 8.023 1,270,814 -0.15(-1.83%)
Feb 07, 2008 8.178 8.390 8.063 8.172 1,290,337 -0.06(-0.77%)
Feb 06, 2008 8.494 8.494 8.149 8.235 1,462,659 -0.18(-2.18%)
Feb 05, 2008 8.861 8.861 8.384 8.419 1,303,568 -0.51(-5.66%)
Feb 04, 2008 9.153 9.182 8.780 8.924 1,451,158 -0.26(-2.81%)
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.