Skip to main content

Steelcase Inc (NY: SCS )

13.31 -0.80 (-5.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.034 8.224 8.011 8.218 512,819 +0.22(+2.73%)
Oct 28, 2005 7.971 8.034 7.965 8.000 507,591 +0.07(+0.94%)
Oct 27, 2005 7.948 8.092 7.839 7.925 1,580,627 +0.11(+1.40%)
Oct 26, 2005 7.805 7.914 7.770 7.816 378,123 +0.03(+0.37%)
Oct 25, 2005 7.948 8.000 7.770 7.788 615,801 -0.18(-2.30%)
Oct 24, 2005 7.983 8.052 7.960 7.971 290,301 +0.00(+0.00%)
Oct 21, 2005 7.948 8.006 7.862 7.971 274,444 +0.04(+0.51%)
Oct 20, 2005 7.925 8.006 7.891 7.931 270,785 +0.01(+0.14%)
Oct 19, 2005 7.845 7.948 7.713 7.920 386,836 +0.04(+0.51%)
Oct 18, 2005 7.943 8.063 7.822 7.879 272,876 -0.05(-0.58%)
Oct 17, 2005 7.874 7.960 7.822 7.925 184,705 +0.03(+0.44%)
Oct 14, 2005 7.856 7.914 7.793 7.891 337,349 +0.08(+1.03%)
Oct 13, 2005 7.879 7.925 7.782 7.811 343,273 -0.08(-1.02%)
Oct 12, 2005 7.994 8.063 7.862 7.891 222,343 -0.12(-1.50%)
Oct 11, 2005 8.132 8.149 7.983 8.011 419,072 -0.10(-1.20%)
Oct 10, 2005 8.115 8.126 8.017 8.109 290,475 -0.02(-0.28%)
Oct 07, 2005 8.069 8.189 8.040 8.132 226,700 +0.01(+0.07%)
Oct 06, 2005 8.235 8.321 8.057 8.126 208,403 -0.11(-1.39%)
Oct 05, 2005 8.293 8.293 8.149 8.241 246,564 -0.08(-0.97%)
Oct 04, 2005 8.390 8.471 8.281 8.321 221,646 -0.07(-0.82%)
Oct 03, 2005 8.264 8.413 8.264 8.390 372,199 +0.09(+1.11%)
Sep 30, 2005 8.109 8.310 8.086 8.298 273,747 +0.18(+2.19%)
Sep 29, 2005 8.115 8.155 8.023 8.120 254,928 -0.01(-0.14%)
Sep 28, 2005 8.218 8.218 8.092 8.132 96,360 -0.11(-1.32%)
Sep 27, 2005 8.241 8.247 8.143 8.241 168,500 -0.01(-0.07%)
Sep 26, 2005 8.316 8.339 8.138 8.247 260,678 -0.07(-0.83%)
Sep 23, 2005 8.316 8.321 8.115 8.316 298,491 +0.18(+2.19%)
Sep 22, 2005 8.201 8.258 8.138 8.138 162,575 -0.10(-1.18%)
Sep 21, 2005 8.063 8.264 8.023 8.235 638,105 +0.19(+2.35%)
Sep 20, 2005 8.034 8.178 7.960 8.046 479,711 -0.01(-0.14%)
Sep 19, 2005 8.195 8.195 7.765 8.057 402,693 -0.09(-1.06%)
Sep 16, 2005 8.258 8.287 8.115 8.143 270,262 -0.10(-1.18%)
Sep 15, 2005 8.275 8.281 8.178 8.241 135,915 -0.01(-0.14%)
Sep 14, 2005 8.316 8.344 8.235 8.252 168,674 -0.06(-0.76%)
Sep 13, 2005 8.327 8.356 8.281 8.316 163,447 -0.04(-0.48%)
Sep 12, 2005 8.333 8.436 8.321 8.356 138,354 -0.02(-0.21%)
Sep 09, 2005 8.321 8.430 8.241 8.373 198,122 +0.05(+0.62%)
Sep 08, 2005 8.310 8.344 8.218 8.321 187,842 +0.01(+0.14%)
Sep 07, 2005 8.230 8.310 8.218 8.310 181,220 +0.07(+0.91%)
Sep 06, 2005 8.212 8.275 8.166 8.235 160,484 +0.05(+0.56%)
Sep 02, 2005 8.379 8.379 8.126 8.189 99,845 -0.13(-1.59%)
Sep 01, 2005 8.384 8.425 8.293 8.321 147,241 -0.10(-1.23%)
Aug 31, 2005 8.293 8.482 8.207 8.425 401,299 +0.13(+1.52%)
Aug 30, 2005 8.201 8.367 8.161 8.298 227,397 +0.09(+1.05%)
Aug 29, 2005 7.948 8.218 7.948 8.212 216,941 +0.08(+0.99%)
Aug 26, 2005 8.275 8.275 8.046 8.132 117,096 -0.13(-1.53%)
Aug 25, 2005 8.339 8.379 8.230 8.258 122,323 -0.07(-0.90%)
Aug 24, 2005 8.304 8.373 8.258 8.333 378,472 +0.01(+0.14%)
Aug 23, 2005 8.442 8.442 8.264 8.321 266,951 -0.07(-0.89%)
Aug 22, 2005 8.327 8.448 8.264 8.396 232,276 +0.10(+1.18%)
Aug 19, 2005 8.207 8.350 8.172 8.298 433,361 +0.09(+1.05%)
Aug 18, 2005 8.178 8.224 8.075 8.212 123,717 +0.03(+0.42%)
Aug 17, 2005 8.172 8.264 8.109 8.178 177,212 -0.03(-0.42%)
Aug 16, 2005 8.224 8.252 8.115 8.212 264,163 -0.05(-0.56%)
Aug 15, 2005 8.350 8.362 8.207 8.258 207,532 -0.11(-1.37%)
Aug 12, 2005 8.436 8.511 8.207 8.373 187,319 -0.10(-1.22%)
Aug 11, 2005 8.505 8.516 8.402 8.476 279,323 -0.03(-0.34%)
Aug 10, 2005 8.448 8.522 8.407 8.505 241,337 +0.09(+1.02%)
Aug 09, 2005 8.402 8.448 8.350 8.419 220,427 +0.01(+0.14%)
Aug 08, 2005 8.407 8.482 8.316 8.407 336,652 -0.03(-0.34%)
Aug 05, 2005 8.362 8.476 8.321 8.436 490,166 +0.06(+0.68%)
Aug 04, 2005 8.327 8.390 8.287 8.379 178,955 +0.01(+0.07%)
Aug 03, 2005 8.402 8.402 8.293 8.373 355,471 -0.05(-0.55%)
Aug 02, 2005 8.522 8.522 8.356 8.419 497,833 -0.07(-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.