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

Steelcase Inc (NY: SCS )

11.82 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Sep 29, 2006 9.718 9.799 9.656 9.718 542,942 +0.06(+0.58%)
Sep 28, 2006 9.588 9.675 9.508 9.663 192,282 +0.07(+0.78%)
Sep 27, 2006 9.632 9.712 9.557 9.588 345,010 -0.13(-1.34%)
Sep 26, 2006 9.582 9.743 9.520 9.718 442,523 +0.14(+1.42%)
Sep 25, 2006 9.570 9.669 9.477 9.582 592,829 +0.03(+0.32%)
Sep 22, 2006 9.650 9.731 9.520 9.551 679,849 -0.15(-1.53%)
Sep 21, 2006 9.910 10.05 9.551 9.700 1,271,710 -0.06(-0.57%)
Sep 20, 2006 9.136 9.898 9.043 9.756 1,713,910 +0.79(+8.77%)
Sep 19, 2006 8.802 9.087 8.802 8.969 1,043,102 +0.16(+1.83%)
Sep 18, 2006 8.783 8.932 8.709 8.808 1,487,078 -0.24(-2.60%)
Sep 15, 2006 9.093 9.136 9.006 9.043 458,022 -0.03(-0.34%)
Sep 14, 2006 9.254 9.285 9.037 9.074 412,978 -0.17(-1.88%)
Sep 13, 2006 9.093 9.272 9.018 9.248 494,509 +0.12(+1.36%)
Sep 12, 2006 9.043 9.192 9.012 9.124 1,477,715 +0.09(+1.03%)
Sep 11, 2006 9.018 9.080 8.950 9.031 437,518 +0.02(+0.21%)
Sep 08, 2006 8.882 9.031 8.826 9.012 558,603 +0.10(+1.11%)
Sep 07, 2006 8.820 8.994 8.808 8.913 666,449 +0.07(+0.77%)
Sep 06, 2006 9.031 9.043 8.802 8.845 680,333 -0.27(-2.92%)
Sep 05, 2006 9.056 9.173 9.037 9.111 614,624 +0.08(+0.89%)
Sep 01, 2006 8.975 9.105 8.919 9.031 474,328 +0.05(+0.55%)
Aug 31, 2006 8.882 9.006 8.870 8.981 982,075 +0.09(+1.05%)
Aug 30, 2006 8.888 9.000 8.789 8.888 584,273 -0.04(-0.49%)
Aug 29, 2006 8.647 8.950 8.647 8.932 734,579 +0.26(+3.00%)
Aug 28, 2006 8.542 8.721 8.486 8.672 862,121 +0.11(+1.30%)
Aug 25, 2006 8.634 8.672 8.548 8.560 386,663 -0.07(-0.86%)
Aug 24, 2006 8.715 8.734 8.616 8.634 316,595 -0.08(-0.92%)
Aug 23, 2006 8.808 8.857 8.672 8.715 366,966 -0.11(-1.26%)
Aug 22, 2006 8.839 8.901 8.808 8.826 580,559 +0.00(+0.00%)
Aug 21, 2006 8.845 8.981 8.796 8.826 886,015 -0.03(-0.35%)
Aug 18, 2006 8.870 8.923 8.814 8.857 667,902 +0.03(+0.35%)
Aug 17, 2006 8.672 8.888 8.628 8.826 1,421,047 +0.18(+2.08%)
Aug 16, 2006 8.504 8.672 8.461 8.647 1,787,529 +0.14(+1.60%)
Aug 15, 2006 8.486 8.548 8.449 8.511 752,176 +0.04(+0.44%)
Aug 14, 2006 8.238 8.492 8.238 8.473 753,952 +0.24(+2.86%)
Aug 11, 2006 8.238 8.300 8.188 8.238 1,263,960 -0.02(-0.23%)
Aug 10, 2006 8.288 8.362 8.195 8.257 1,652,561 -0.04(-0.52%)
Aug 09, 2006 8.579 8.659 8.300 8.300 991,601 -0.28(-3.25%)
Aug 08, 2006 8.610 8.647 8.480 8.579 1,198,413 -0.01(-0.07%)
Aug 07, 2006 8.641 8.659 8.535 8.585 1,057,309 -0.08(-0.93%)
Aug 04, 2006 8.845 8.864 8.548 8.665 999,027 -0.12(-1.34%)
Aug 03, 2006 8.857 8.888 8.622 8.783 1,651,592 -0.12(-1.32%)
Aug 02, 2006 8.808 8.950 8.808 8.901 637,711 +0.09(+1.05%)
Aug 01, 2006 9.099 9.111 8.777 8.808 567,321 -0.29(-3.20%)
Jul 31, 2006 9.068 9.186 9.056 9.099 1,040,842 +0.04(+0.48%)
Jul 28, 2006 9.155 9.217 8.963 9.056 1,534,544 -0.09(-0.95%)
Jul 27, 2006 9.328 9.378 9.087 9.142 638,841 -0.13(-1.40%)
Jul 26, 2006 9.285 9.378 9.155 9.272 1,403,934 +0.01(+0.13%)
Jul 25, 2006 9.365 9.477 9.167 9.260 1,408,454 -0.11(-1.12%)
Jul 24, 2006 9.248 9.421 9.235 9.365 833,061 +0.17(+1.89%)
Jul 21, 2006 9.403 9.409 9.161 9.192 963,832 -0.21(-2.24%)
Jul 20, 2006 9.588 9.650 9.372 9.403 617,692 -0.19(-2.00%)
Jul 19, 2006 9.341 9.737 9.310 9.595 1,319,820 +0.27(+2.86%)
Jul 18, 2006 9.421 9.495 9.266 9.328 1,310,941 -0.12(-1.25%)
Jul 17, 2006 9.551 9.595 9.434 9.446 891,020 -0.15(-1.61%)
Jul 14, 2006 9.675 9.675 9.502 9.601 1,463,023 -0.09(-0.90%)
Jul 13, 2006 9.793 9.799 9.632 9.687 851,627 -0.12(-1.26%)
Jul 12, 2006 9.867 9.941 9.799 9.811 572,487 -0.07(-0.75%)
Jul 11, 2006 10.12 10.12 9.848 9.886 1,264,606 -0.25(-2.44%)
Jul 10, 2006 10.11 10.18 10.10 10.13 686,306 +0.02(+0.18%)
Jul 07, 2006 10.12 10.18 10.10 10.11 384,564 -0.01(-0.12%)
Jul 06, 2006 10.13 10.18 10.11 10.13 1,372,290 +0.00(+0.00%)
Jul 05, 2006 10.20 10.23 10.10 10.13 1,419,594 -0.03(-0.31%)
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.