Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 12.22 12.23 12.00 12.23 1,021,639 +0.00(+0.00%)
Jan 30, 2007 12.10 12.23 12.05 12.23 465,240 +0.12(+1.03%)
Jan 29, 2007 12.09 12.17 12.06 12.10 614,553 -0.03(-0.21%)
Jan 26, 2007 12.22 12.27 12.04 12.13 613,752 -0.11(-0.87%)
Jan 25, 2007 12.08 12.38 12.07 12.23 1,290,306 +0.12(+1.03%)
Jan 24, 2007 12.07 12.18 12.05 12.11 703,468 +0.02(+0.21%)
Jan 23, 2007 11.98 12.15 11.97 12.08 1,582,524 +0.12(+0.99%)
Jan 22, 2007 11.88 12.06 11.84 11.97 1,244,968 +0.06(+0.47%)
Jan 19, 2007 11.92 11.92 11.86 11.91 804,879 -0.03(-0.21%)
Jan 18, 2007 11.76 11.98 11.74 11.93 1,460,126 +0.17(+1.49%)
Jan 17, 2007 11.83 11.84 11.72 11.76 1,352,627 -0.08(-0.68%)
Jan 16, 2007 11.73 11.86 11.73 11.84 1,234,074 +0.08(+0.69%)
Jan 12, 2007 11.80 11.80 11.69 11.76 1,091,970 -0.01(-0.11%)
Jan 11, 2007 11.77 11.83 11.72 11.77 524,517 -0.02(-0.21%)
Jan 10, 2007 11.74 11.86 11.63 11.80 950,187 +0.09(+0.80%)
Jan 09, 2007 11.52 11.73 11.51 11.70 1,196,105 +0.16(+1.35%)
Jan 08, 2007 11.55 11.70 11.52 11.55 984,311 +0.06(+0.54%)
Jan 05, 2007 11.47 11.54 11.38 11.49 1,582,524 -0.03(-0.22%)
Jan 04, 2007 11.41 11.60 11.40 11.51 837,561 +0.13(+1.15%)
Jan 03, 2007 11.32 11.46 11.27 11.38 1,494,730 +0.04(+0.39%)
Dec 29, 2006 11.37 11.40 11.30 11.34 713,882 -0.03(-0.22%)
Dec 28, 2006 11.36 11.44 11.31 11.36 523,556 +0.00(+0.00%)
Dec 27, 2006 11.34 11.39 11.32 11.36 603,820 +0.00(+0.00%)
Dec 26, 2006 11.32 11.44 11.14 11.36 365,111 -0.01(-0.11%)
Dec 22, 2006 11.34 11.52 11.24 11.37 445,054 -0.04(-0.33%)
Dec 21, 2006 11.34 11.50 11.32 11.41 534,610 +0.06(+0.55%)
Dec 20, 2006 11.17 11.38 11.17 11.35 1,201,231 +0.05(+0.44%)
Dec 19, 2006 11.39 11.39 11.20 11.30 1,076,590 +0.03(+0.22%)
Dec 18, 2006 11.49 11.61 11.17 11.27 850,058 -0.03(-0.22%)
Dec 15, 2006 11.34 11.35 11.22 11.30 626,409 +0.01(+0.06%)
Dec 14, 2006 11.39 11.44 11.26 11.29 376,486 -0.03(-0.28%)
Dec 13, 2006 11.14 11.32 11.09 11.32 963,805 +0.24(+2.14%)
Dec 12, 2006 11.20 11.21 11.00 11.09 347,008 -0.16(-1.39%)
Dec 11, 2006 11.31 11.32 11.17 11.24 380,010 -0.09(-0.77%)
Dec 08, 2006 11.19 11.36 11.18 11.33 396,031 +0.14(+1.28%)
Dec 07, 2006 11.36 11.37 11.16 11.19 325,059 -0.19(-1.65%)
Dec 06, 2006 11.30 11.44 11.22 11.37 252,646 +0.08(+0.72%)
Dec 05, 2006 11.11 11.47 11.05 11.29 819,939 +0.23(+2.09%)
Dec 04, 2006 10.94 11.09 10.90 11.06 498,724 +0.07(+0.68%)
Dec 01, 2006 10.82 11.07 10.77 10.99 507,375 -0.06(-0.56%)
Nov 30, 2006 10.97 11.08 10.92 11.05 523,556 +0.02(+0.17%)
Nov 29, 2006 11.06 11.13 10.92 11.03 621,602 +0.04(+0.34%)
Nov 28, 2006 10.96 11.05 10.92 10.99 613,752 -0.03(-0.28%)
Nov 27, 2006 11.24 11.24 10.94 11.02 865,277 -0.22(-2.00%)
Nov 24, 2006 11.24 11.30 11.16 11.25 49,343 -0.02(-0.17%)
Nov 22, 2006 11.29 11.29 11.17 11.27 422,305 -0.04(-0.33%)
Nov 21, 2006 11.19 11.30 11.17 11.30 690,972 +0.14(+1.29%)
Nov 20, 2006 11.20 11.22 11.04 11.16 426,951 -0.01(-0.06%)
Nov 17, 2006 11.14 11.19 11.00 11.17 338,677 +0.03(+0.22%)
Nov 16, 2006 11.11 11.20 11.05 11.14 303,592 +0.03(+0.28%)
Nov 15, 2006 11.03 11.19 10.94 11.11 588,440 +0.14(+1.31%)
Nov 14, 2006 10.84 11.24 10.80 10.97 543,421 +0.13(+1.21%)
Nov 13, 2006 10.67 10.94 10.64 10.84 678,957 +0.22(+2.12%)
Nov 10, 2006 10.51 10.63 10.46 10.61 222,367 +0.06(+0.53%)
Nov 09, 2006 10.56 10.61 10.44 10.56 306,475 -0.01(-0.06%)
Nov 08, 2006 10.49 10.60 10.41 10.56 314,806 +0.01(+0.12%)
Nov 07, 2006 10.52 10.57 10.42 10.55 422,145 +0.04(+0.42%)
Nov 06, 2006 10.41 10.58 10.37 10.51 405,003 +0.16(+1.51%)
Nov 03, 2006 10.32 10.42 10.24 10.35 315,767 +0.07(+0.73%)
Nov 02, 2006 10.24 10.31 10.19 10.27 364,310 -0.03(-0.24%)
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.