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

Steelcase Inc (NY: SCS )

11.94 +0.11 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 30, 2008 6.826 6.950 6.584 6.659 1,158,090 -0.07(-1.01%)
Sep 29, 2008 6.120 6.863 5.884 6.727 2,719,526 +0.26(+4.02%)
Sep 26, 2008 6.559 6.628 6.343 6.467 0 -0.15(-2.25%)
Sep 25, 2008 6.411 6.683 6.411 6.615 556,928 +0.19(+2.99%)
Sep 24, 2008 6.467 6.516 6.256 6.423 900,866 +0.00(+0.00%)
Sep 23, 2008 6.609 6.640 6.312 6.423 756,566 -0.12(-1.80%)
Sep 22, 2008 6.789 6.789 6.454 6.541 696,473 -0.25(-3.65%)
Sep 19, 2008 6.628 7.253 6.194 6.789 0 +0.34(+5.28%)
Sep 18, 2008 6.578 6.671 6.312 6.448 1,666,610 -0.06(-0.86%)
Sep 17, 2008 6.510 6.566 6.367 6.504 879,078 -0.12(-1.78%)
Sep 16, 2008 6.597 6.659 6.355 6.621 1,604,086 -0.04(-0.56%)
Sep 15, 2008 6.801 7.080 6.615 6.659 916,717 -0.48(-6.68%)
Sep 12, 2008 7.197 7.272 7.043 7.136 596,108 -0.18(-2.46%)
Sep 11, 2008 7.136 7.315 7.117 7.315 527,054 +0.05(+0.68%)
Sep 10, 2008 7.235 7.297 6.974 7.266 759,926 +0.03(+0.43%)
Sep 09, 2008 7.197 7.377 7.111 7.235 1,187,596 +0.06(+0.86%)
Sep 08, 2008 7.160 7.259 7.061 7.173 1,078,620 +0.09(+1.31%)
Sep 05, 2008 7.111 7.154 6.919 7.080 0 -0.05(-0.70%)
Sep 04, 2008 7.080 7.142 6.962 7.129 616,528 -0.02(-0.26%)
Sep 03, 2008 7.005 7.148 6.906 7.148 1,062,579 +0.17(+2.40%)
Sep 02, 2008 7.024 7.179 6.900 6.981 558,138 +0.11(+1.53%)
Aug 29, 2008 6.931 6.944 6.789 6.875 0 -0.06(-0.80%)
Aug 28, 2008 6.659 6.968 6.609 6.931 711,429 +0.27(+4.09%)
Aug 27, 2008 6.467 6.770 6.467 6.659 410,432 +0.11(+1.70%)
Aug 26, 2008 6.522 6.584 6.460 6.547 381,659 +0.06(+0.86%)
Aug 25, 2008 6.504 6.553 6.398 6.491 617,335 -0.07(-1.04%)
Aug 22, 2008 6.386 6.615 6.306 6.559 0 +0.26(+4.13%)
Aug 21, 2008 6.392 6.460 6.287 6.299 888,784 -0.12(-1.83%)
Aug 20, 2008 6.380 6.516 6.324 6.417 717,593 +0.04(+0.58%)
Aug 19, 2008 6.603 6.634 6.343 6.380 696,261 -0.30(-4.45%)
Aug 18, 2008 6.851 6.937 6.634 6.677 582,665 -0.13(-1.91%)
Aug 15, 2008 6.950 7.105 6.733 6.807 0 -0.16(-2.31%)
Aug 14, 2008 6.820 7.005 6.751 6.968 712,671 +0.15(+2.27%)
Aug 13, 2008 6.925 6.925 6.714 6.813 1,715,835 -0.07(-1.08%)
Aug 12, 2008 7.148 7.185 6.851 6.888 1,345,804 -0.24(-3.30%)
Aug 11, 2008 6.857 7.272 6.857 7.123 1,955,227 +0.27(+3.88%)
Aug 08, 2008 6.529 6.882 6.516 6.857 1,448,104 +0.35(+5.33%)
Aug 07, 2008 6.690 6.751 6.485 6.510 1,392,037 -0.22(-3.22%)
Aug 06, 2008 6.782 7.328 6.628 6.727 1,061,355 -0.06(-0.82%)
Aug 05, 2008 6.516 6.838 6.516 6.782 1,599,072 +0.30(+4.58%)
Aug 04, 2008 6.547 6.597 6.374 6.485 1,149,737 +0.01(+0.10%)
Aug 01, 2008 6.163 6.516 6.070 6.479 963,550 +0.31(+5.02%)
Jul 31, 2008 6.442 6.442 6.132 6.169 1,365,494 -0.25(-3.86%)
Jul 30, 2008 6.367 6.547 6.349 6.417 1,099,243 +0.09(+1.47%)
Jul 29, 2008 6.324 6.429 6.219 6.324 672,924 +0.13(+2.10%)
Jul 28, 2008 6.213 6.231 6.157 6.194 1,275,739 -0.01(-0.10%)
Jul 25, 2008 6.361 6.460 6.144 6.200 997,411 -0.14(-2.15%)
Jul 24, 2008 6.739 6.739 6.306 6.336 927,053 -0.34(-5.10%)
Jul 23, 2008 6.380 6.745 6.324 6.677 1,220,444 +0.36(+5.69%)
Jul 22, 2008 6.175 6.355 6.083 6.318 966,252 +0.15(+2.51%)
Jul 21, 2008 6.194 6.275 6.114 6.163 1,135,431 +0.05(+0.81%)
Jul 18, 2008 6.095 6.166 5.934 6.114 1,386,115 +0.04(+0.71%)
Jul 17, 2008 5.705 6.083 5.705 6.070 1,668,738 +0.33(+5.83%)
Jul 16, 2008 5.680 5.736 5.525 5.736 2,930,414 +0.12(+2.21%)
Jul 15, 2008 5.841 5.866 5.581 5.612 2,222,026 -0.23(-3.92%)
Jul 14, 2008 6.126 6.237 5.798 5.841 1,306,895 -0.15(-2.58%)
Jul 11, 2008 6.002 6.089 5.891 5.996 1,891,073 -0.13(-2.12%)
Jul 10, 2008 6.076 6.194 6.033 6.126 1,287,781 -0.01(-0.10%)
Jul 09, 2008 6.182 6.250 6.076 6.132 1,372,486 -0.06(-0.90%)
Jul 08, 2008 6.039 6.225 6.008 6.188 1,247,732 +0.18(+2.99%)
Jul 07, 2008 6.064 6.114 5.990 6.008 1,428,855 -0.08(-1.32%)
Jul 04, 2008 5.878 6.163 5.878 6.089 1,316,046 +0.00(+0.00%)
Jul 03, 2008 5.878 6.163 5.878 6.089 1,316,046 +0.16(+2.72%)
Jul 02, 2008 5.921 5.983 5.866 5.928 2,153,377 -0.08(-1.34%)
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.