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

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
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 8.034 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.