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

Steelcase Inc (NY: SCS )

11.83 +0.01 (+0.08%)
Official Closing 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 (%)
Oct 31, 2005 8.672 8.876 8.647 8.870 475,135 +0.24(+2.73%)
Oct 28, 2005 8.604 8.672 8.597 8.634 470,292 +0.08(+0.94%)
Oct 27, 2005 8.579 8.734 8.461 8.554 1,464,476 +0.12(+1.39%)
Oct 26, 2005 8.424 8.542 8.387 8.436 350,337 +0.03(+0.37%)
Oct 25, 2005 8.579 8.634 8.387 8.405 570,550 -0.20(-2.30%)
Oct 24, 2005 8.616 8.690 8.591 8.604 268,969 +0.00(+0.00%)
Oct 21, 2005 8.579 8.641 8.486 8.604 254,277 +0.04(+0.51%)
Oct 20, 2005 8.554 8.641 8.517 8.560 250,887 +0.01(+0.14%)
Oct 19, 2005 8.467 8.579 8.325 8.548 358,410 +0.04(+0.51%)
Oct 18, 2005 8.573 8.703 8.442 8.504 252,824 -0.05(-0.58%)
Oct 17, 2005 8.498 8.591 8.442 8.554 171,132 +0.04(+0.44%)
Oct 14, 2005 8.480 8.542 8.411 8.517 312,559 +0.09(+1.03%)
Oct 13, 2005 8.504 8.554 8.399 8.430 318,048 -0.09(-1.02%)
Oct 12, 2005 8.628 8.703 8.486 8.517 206,005 -0.13(-1.50%)
Oct 11, 2005 8.777 8.796 8.616 8.647 388,277 -0.11(-1.20%)
Oct 10, 2005 8.758 8.771 8.653 8.752 269,130 -0.02(-0.28%)
Oct 07, 2005 8.709 8.839 8.678 8.777 210,041 +0.01(+0.07%)
Oct 06, 2005 8.888 8.981 8.696 8.771 193,089 -0.12(-1.39%)
Oct 05, 2005 8.950 8.950 8.796 8.895 228,446 -0.09(-0.97%)
Oct 04, 2005 9.056 9.142 8.938 8.981 205,359 -0.07(-0.82%)
Oct 03, 2005 8.919 9.080 8.919 9.056 344,848 +0.10(+1.11%)
Sep 30, 2005 8.752 8.969 8.727 8.957 253,631 +0.19(+2.19%)
Sep 29, 2005 8.758 8.802 8.659 8.765 236,195 -0.01(-0.14%)
Sep 28, 2005 8.870 8.870 8.734 8.777 89,279 -0.12(-1.32%)
Sep 27, 2005 8.895 8.901 8.789 8.895 156,118 -0.01(-0.07%)
Sep 26, 2005 8.975 9.000 8.783 8.901 241,523 -0.07(-0.83%)
Sep 23, 2005 8.975 8.981 8.758 8.975 276,556 +0.19(+2.19%)
Sep 22, 2005 8.851 8.913 8.783 8.783 150,629 -0.11(-1.18%)
Sep 21, 2005 8.703 8.919 8.659 8.888 591,215 +0.20(+2.35%)
Sep 20, 2005 8.672 8.826 8.591 8.684 444,460 -0.01(-0.14%)
Sep 19, 2005 8.845 8.845 8.381 8.696 373,101 -0.09(-1.06%)
Sep 16, 2005 8.913 8.944 8.758 8.789 250,402 -0.11(-1.18%)
Sep 15, 2005 8.932 8.938 8.826 8.895 125,927 -0.01(-0.14%)
Sep 14, 2005 8.975 9.006 8.888 8.907 156,279 -0.07(-0.76%)
Sep 13, 2005 8.988 9.018 8.938 8.975 151,436 -0.04(-0.48%)
Sep 12, 2005 8.994 9.105 8.981 9.018 128,188 -0.02(-0.21%)
Sep 09, 2005 8.981 9.099 8.895 9.037 183,564 +0.06(+0.62%)
Sep 08, 2005 8.969 9.006 8.870 8.981 174,038 +0.01(+0.14%)
Sep 07, 2005 8.882 8.969 8.870 8.969 167,903 +0.08(+0.91%)
Sep 06, 2005 8.864 8.932 8.814 8.888 148,691 +0.05(+0.56%)
Sep 02, 2005 9.043 9.043 8.771 8.839 92,508 -0.14(-1.59%)
Sep 01, 2005 9.049 9.093 8.950 8.981 136,421 -0.11(-1.23%)
Aug 31, 2005 8.950 9.155 8.857 9.093 371,810 +0.14(+1.52%)
Aug 30, 2005 8.851 9.031 8.808 8.957 210,687 +0.09(+1.05%)
Aug 29, 2005 8.579 8.870 8.579 8.864 201,000 +0.09(+0.99%)
Aug 26, 2005 8.932 8.932 8.684 8.777 108,491 -0.14(-1.53%)
Aug 25, 2005 9.000 9.043 8.882 8.913 113,335 -0.08(-0.90%)
Aug 24, 2005 8.963 9.037 8.913 8.994 350,660 +0.01(+0.14%)
Aug 23, 2005 9.111 9.111 8.919 8.981 247,335 -0.08(-0.89%)
Aug 22, 2005 8.988 9.118 8.919 9.062 215,207 +0.11(+1.18%)
Aug 19, 2005 8.857 9.012 8.820 8.957 401,516 +0.09(+1.05%)
Aug 18, 2005 8.826 8.876 8.715 8.864 114,626 +0.04(+0.42%)
Aug 17, 2005 8.820 8.919 8.752 8.826 164,190 -0.04(-0.42%)
Aug 16, 2005 8.876 8.907 8.758 8.864 244,752 -0.05(-0.56%)
Aug 15, 2005 9.012 9.025 8.857 8.913 192,282 -0.12(-1.37%)
Aug 12, 2005 9.105 9.186 8.857 9.037 173,554 -0.11(-1.22%)
Aug 11, 2005 9.180 9.192 9.068 9.149 258,797 -0.03(-0.34%)
Aug 10, 2005 9.118 9.198 9.074 9.180 223,602 +0.09(+1.02%)
Aug 09, 2005 9.068 9.118 9.012 9.087 204,229 +0.01(+0.14%)
Aug 08, 2005 9.074 9.155 8.975 9.074 311,913 -0.03(-0.34%)
Aug 05, 2005 9.025 9.149 8.981 9.105 454,147 +0.06(+0.68%)
Aug 04, 2005 8.988 9.056 8.944 9.043 165,805 +0.01(+0.07%)
Aug 03, 2005 9.068 9.068 8.950 9.037 329,349 -0.05(-0.55%)
Aug 02, 2005 9.198 9.198 9.018 9.087 461,251 -0.08(-0.88%)
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.