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

Steelcase Inc (NY: SCS )

11.83 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2006 10.38 10.45 10.34 10.44 624,634 +0.00(+0.00%)
Jan 30, 2006 10.42 10.47 10.36 10.44 416,046 -0.05(-0.47%)
Jan 27, 2006 10.49 10.52 10.46 10.49 375,361 +0.00(+0.00%)
Jan 26, 2006 10.47 10.52 10.45 10.49 367,451 +0.02(+0.24%)
Jan 25, 2006 10.41 10.49 10.38 10.46 332,255 +0.04(+0.42%)
Jan 24, 2006 10.41 10.46 10.33 10.42 297,060 +0.01(+0.12%)
Jan 23, 2006 10.31 10.44 10.27 10.41 491,441 +0.20(+1.94%)
Jan 20, 2006 10.36 10.37 10.20 10.21 631,899 -0.17(-1.61%)
Jan 19, 2006 10.28 10.38 10.23 10.38 451,725 +0.09(+0.90%)
Jan 18, 2006 10.19 10.29 10.19 10.28 568,774 +0.09(+0.91%)
Jan 17, 2006 10.23 10.24 10.10 10.19 501,451 -0.09(-0.90%)
Jan 13, 2006 10.34 10.36 10.21 10.28 1,856,467 -0.04(-0.42%)
Jan 12, 2006 10.33 10.44 10.28 10.33 944,781 +0.04(+0.42%)
Jan 11, 2006 10.22 10.28 10.15 10.28 1,118,982 +0.09(+0.85%)
Jan 10, 2006 10.09 10.28 10.07 10.20 1,315,623 +0.12(+1.17%)
Jan 09, 2006 10.03 10.10 9.979 10.08 555,051 +0.07(+0.74%)
Jan 06, 2006 10.03 10.03 9.960 10.00 300,612 -0.02(-0.25%)
Jan 05, 2006 9.917 10.03 9.910 10.03 695,024 +0.08(+0.81%)
Jan 04, 2006 9.725 9.948 9.725 9.948 742,974 +0.24(+2.49%)
Jan 03, 2006 9.743 9.799 9.502 9.706 992,569 -0.10(-1.01%)
Dec 30, 2005 9.805 9.811 9.694 9.805 417,014 -0.02(-0.25%)
Dec 29, 2005 9.805 9.848 9.787 9.830 302,065 +0.04(+0.44%)
Dec 28, 2005 9.756 9.842 9.743 9.787 496,930 -0.01(-0.06%)
Dec 27, 2005 9.836 9.842 9.725 9.793 256,537 -0.02(-0.25%)
Dec 23, 2005 9.762 9.848 9.737 9.818 269,291 +0.02(+0.19%)
Dec 22, 2005 9.793 9.848 9.718 9.799 535,516 -0.01(-0.13%)
Dec 21, 2005 9.749 9.842 9.632 9.811 526,798 +0.07(+0.76%)
Dec 20, 2005 9.539 9.774 9.539 9.737 707,294 +0.07(+0.77%)
Dec 19, 2005 9.694 9.861 9.545 9.663 534,709 +0.05(+0.52%)
Dec 16, 2005 9.384 9.787 9.360 9.613 2,043,744 +0.25(+2.65%)
Dec 15, 2005 9.446 9.483 9.341 9.365 305,455 -0.11(-1.18%)
Dec 14, 2005 9.396 9.477 9.353 9.477 603,807 +0.09(+0.92%)
Dec 13, 2005 9.427 9.489 9.359 9.390 473,198 -0.02(-0.26%)
Dec 12, 2005 9.427 9.427 9.310 9.415 459,798 +0.01(+0.07%)
Dec 09, 2005 9.322 9.471 9.297 9.409 186,308 +0.06(+0.66%)
Dec 08, 2005 9.272 9.347 9.217 9.347 349,530 +0.09(+0.94%)
Dec 07, 2005 9.279 9.316 9.198 9.260 394,251 -0.02(-0.27%)
Dec 06, 2005 9.334 9.365 9.167 9.285 506,294 -0.01(-0.13%)
Dec 05, 2005 9.353 9.365 9.173 9.297 637,227 -0.11(-1.12%)
Dec 02, 2005 9.105 9.471 9.105 9.403 1,036,321 +0.17(+1.88%)
Dec 01, 2005 9.186 9.229 9.049 9.229 395,865 +0.07(+0.74%)
Nov 30, 2005 9.124 9.192 9.093 9.161 787,533 +0.06(+0.68%)
Nov 29, 2005 9.217 9.229 9.037 9.099 285,113 -0.13(-1.41%)
Nov 28, 2005 9.235 9.248 9.155 9.229 289,472 -0.01(-0.07%)
Nov 25, 2005 9.167 9.248 9.142 9.235 63,448 +0.07(+0.74%)
Nov 23, 2005 9.180 9.204 9.136 9.167 238,455 -0.01(-0.07%)
Nov 22, 2005 9.149 9.223 9.087 9.173 197,609 +0.00(+0.00%)
Nov 21, 2005 9.217 9.229 9.068 9.173 340,651 -0.02(-0.20%)
Nov 18, 2005 9.006 9.217 8.938 9.192 349,692 +0.21(+2.34%)
Nov 17, 2005 8.895 8.994 8.839 8.981 147,884 +0.06(+0.69%)
Nov 16, 2005 8.981 8.981 8.876 8.919 139,004 -0.07(-0.76%)
Nov 15, 2005 9.000 9.006 8.901 8.988 270,744 +0.00(+0.00%)
Nov 14, 2005 8.975 8.994 8.857 8.988 306,747 +0.03(+0.35%)
Nov 11, 2005 8.895 8.981 8.864 8.957 125,766 +0.06(+0.70%)
Nov 10, 2005 8.845 8.944 8.826 8.895 205,843 +0.05(+0.56%)
Nov 09, 2005 8.888 8.895 8.820 8.845 261,381 -0.04(-0.49%)
Nov 08, 2005 8.882 8.913 8.826 8.888 167,903 -0.04(-0.42%)
Nov 07, 2005 8.864 8.932 8.814 8.926 254,438 +0.09(+0.98%)
Nov 04, 2005 8.907 8.932 8.826 8.839 81,530 -0.07(-0.83%)
Nov 03, 2005 8.926 8.938 8.845 8.913 237,164 -0.01(-0.07%)
Nov 02, 2005 8.870 8.926 8.857 8.919 157,409 +0.04(+0.42%)
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.