Skip to main content

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.839 7.925 7.736 7.920 447,301 +0.13(+1.69%)
Mar 30, 2005 7.977 8.120 7.730 7.788 1,209,124 -0.21(-2.65%)
Mar 29, 2005 7.834 8.034 7.782 8.000 620,854 +0.11(+1.46%)
Mar 28, 2005 7.845 7.914 7.805 7.885 610,225 +0.02(+0.29%)
Mar 24, 2005 7.805 7.931 7.788 7.862 249,875 +0.07(+0.88%)
Mar 23, 2005 7.874 7.908 7.747 7.793 521,009 -0.08(-1.02%)
Mar 22, 2005 7.793 7.966 7.793 7.874 498,705 +0.07(+0.96%)
Mar 21, 2005 7.765 7.822 7.759 7.799 138,877 -0.01(-0.07%)
Mar 18, 2005 7.948 7.948 7.799 7.805 234,715 -0.12(-1.52%)
Mar 17, 2005 7.776 7.948 7.776 7.925 283,679 +0.13(+1.69%)
Mar 16, 2005 7.765 7.805 7.661 7.793 268,868 +0.00(+0.00%)
Mar 15, 2005 7.943 8.000 7.770 7.793 200,562 -0.13(-1.67%)
Mar 14, 2005 7.816 8.000 7.793 7.925 157,522 +0.08(+1.02%)
Mar 11, 2005 7.770 7.868 7.747 7.845 167,280 +0.10(+1.26%)
Mar 10, 2005 7.834 7.839 7.747 7.747 297,445 -0.03(-0.44%)
Mar 09, 2005 7.834 7.891 7.782 7.782 361,047 -0.07(-0.88%)
Mar 08, 2005 8.006 8.011 7.793 7.851 852,433 -0.15(-1.94%)
Mar 07, 2005 8.023 8.132 8.000 8.006 519,789 -0.01(-0.07%)
Mar 04, 2005 8.029 8.057 7.971 8.011 654,136 +0.01(+0.14%)
Mar 03, 2005 8.195 8.212 7.994 8.000 297,097 -0.18(-2.24%)
Mar 02, 2005 8.264 8.264 8.046 8.184 378,646 -0.10(-1.25%)
Mar 01, 2005 8.195 8.310 8.184 8.287 1,318,031 +0.09(+1.12%)
Feb 28, 2005 8.155 8.195 8.069 8.195 516,130 +0.07(+0.92%)
Feb 25, 2005 7.920 8.172 7.850 8.120 432,489 +0.23(+2.91%)
Feb 24, 2005 7.765 7.943 7.765 7.891 263,641 +0.16(+2.08%)
Feb 23, 2005 7.690 7.765 7.633 7.730 289,778 +0.04(+0.52%)
Feb 22, 2005 7.793 7.851 7.644 7.690 534,775 -0.12(-1.54%)
Feb 18, 2005 7.874 7.874 7.759 7.811 207,183 -0.06(-0.80%)
Feb 17, 2005 8.006 8.006 7.782 7.874 325,848 -0.16(-2.00%)
Feb 16, 2005 7.891 8.057 7.822 8.034 333,864 +0.11(+1.45%)
Feb 15, 2005 7.891 7.931 7.805 7.920 237,677 +0.00(+0.00%)
Feb 14, 2005 7.948 7.948 7.650 7.920 253,186 -0.06(-0.72%)
Feb 11, 2005 7.816 7.994 7.736 7.977 192,024 +0.13(+1.61%)
Feb 10, 2005 7.925 7.937 7.747 7.851 172,333 -0.03(-0.44%)
Feb 09, 2005 8.023 8.023 7.868 7.885 152,295 -0.13(-1.65%)
Feb 08, 2005 7.914 8.017 7.845 8.017 441,376 +0.07(+0.94%)
Feb 07, 2005 7.948 7.989 7.925 7.943 152,992 -0.01(-0.14%)
Feb 04, 2005 8.000 8.017 7.862 7.954 479,711 -0.08(-1.00%)
Feb 03, 2005 8.034 8.075 7.966 8.034 530,767 +0.00(+0.00%)
Feb 02, 2005 8.011 8.034 7.948 8.034 1,538,284 +0.02(+0.29%)
Feb 01, 2005 7.816 8.034 7.793 8.011 811,485 +0.20(+2.50%)
Jan 31, 2005 7.673 7.879 7.673 7.816 998,978 +0.18(+2.33%)
Jan 28, 2005 7.564 7.696 7.524 7.638 309,643 +0.05(+0.68%)
Jan 27, 2005 7.518 7.690 7.501 7.587 263,118 +0.05(+0.61%)
Jan 26, 2005 7.489 7.587 7.483 7.541 260,678 +0.07(+0.92%)
Jan 25, 2005 7.432 7.506 7.409 7.472 336,129 +0.02(+0.31%)
Jan 24, 2005 7.420 7.495 7.415 7.449 487,727 -0.01(-0.15%)
Jan 21, 2005 7.558 7.587 7.461 7.461 254,580 -0.06(-0.76%)
Jan 20, 2005 7.506 7.593 7.409 7.518 441,725 +0.03(+0.38%)
Jan 19, 2005 7.461 7.506 7.426 7.489 349,546 +0.02(+0.31%)
Jan 18, 2005 7.403 7.501 7.386 7.466 410,185 +0.05(+0.62%)
Jan 14, 2005 7.409 7.426 7.334 7.420 415,239 +0.06(+0.78%)
Jan 13, 2005 7.461 7.461 7.260 7.363 247,087 -0.07(-1.00%)
Jan 12, 2005 7.489 7.489 7.346 7.438 217,464 +0.01(+0.08%)
Jan 11, 2005 7.547 7.547 7.409 7.432 162,053 -0.11(-1.52%)
Jan 10, 2005 7.403 7.570 7.403 7.547 415,064 +0.12(+1.62%)
Jan 07, 2005 7.627 7.684 7.403 7.426 236,283 -0.21(-2.71%)
Jan 06, 2005 7.558 7.650 7.518 7.633 392,412 +0.13(+1.68%)
Jan 05, 2005 7.604 7.604 7.432 7.506 230,882 -0.10(-1.36%)
Jan 04, 2005 7.621 7.621 7.472 7.610 371,153 -0.01(-0.08%)
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.