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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 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.