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

Steelcase Inc (NY: SCS )

11.84 -0.15 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
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%)
Nov 01, 2005 8.870 8.926 8.734 8.882 558,280 +0.01(+0.14%)
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%)
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.