Skip to main content

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 10.31 10.36 10.01 10.26 1,886,262 -0.02(-0.17%)
Oct 30, 2007 10.18 10.42 10.16 10.27 958,378 +0.10(+0.96%)
Oct 29, 2007 10.27 10.35 10.16 10.18 1,049,511 -0.04(-0.39%)
Oct 26, 2007 10.08 10.35 10.06 10.22 957,158 +0.22(+2.18%)
Oct 25, 2007 10.26 10.27 9.785 9.997 1,131,583 -0.24(-2.30%)
Oct 24, 2007 10.22 10.26 9.951 10.23 1,096,733 -0.06(-0.56%)
Oct 23, 2007 10.49 10.55 10.12 10.29 436,846 -0.09(-0.88%)
Oct 22, 2007 10.26 10.49 10.18 10.38 754,156 +0.05(+0.50%)
Oct 19, 2007 10.69 10.73 10.31 10.33 989,917 -0.33(-3.12%)
Oct 18, 2007 10.86 10.86 10.66 10.66 607,960 -0.20(-1.85%)
Oct 17, 2007 10.85 10.88 10.72 10.86 576,943 +0.11(+1.01%)
Oct 16, 2007 10.73 10.82 10.50 10.75 1,290,499 +0.02(+0.21%)
Oct 15, 2007 10.79 10.80 10.65 10.73 782,907 +0.02(+0.21%)
Oct 12, 2007 10.87 10.90 10.65 10.71 765,038 -0.09(-0.80%)
Oct 11, 2007 10.82 10.92 10.71 10.79 845,986 -0.03(-0.27%)
Oct 10, 2007 10.79 10.89 10.64 10.82 876,131 +0.01(+0.05%)
Oct 09, 2007 10.79 10.85 10.69 10.82 749,103 +0.03(+0.27%)
Oct 08, 2007 11.01 11.04 10.75 10.79 761,649 -0.19(-1.72%)
Oct 05, 2007 10.90 11.08 10.88 10.98 1,025,116 +0.13(+1.22%)
Oct 04, 2007 10.67 10.89 10.58 10.85 889,200 +0.23(+2.16%)
Oct 03, 2007 10.79 10.81 10.53 10.62 866,896 -0.17(-1.54%)
Oct 02, 2007 10.79 10.90 10.75 10.78 1,213,132 -0.01(-0.11%)
Oct 01, 2007 10.31 10.79 10.31 10.79 1,341,729 +0.48(+4.62%)
Sep 28, 2007 10.34 10.40 10.28 10.32 617,544 -0.08(-0.77%)
Sep 27, 2007 10.22 10.43 10.17 10.40 1,396,967 +0.27(+2.66%)
Sep 26, 2007 10.01 10.15 9.905 10.13 1,155,455 +0.20(+2.02%)
Sep 25, 2007 10.00 10.02 9.848 9.928 942,521 -0.06(-0.57%)
Sep 24, 2007 10.10 10.28 9.974 9.986 1,011,873 -0.10(-0.97%)
Sep 21, 2007 9.980 10.27 9.900 10.08 1,573,482 +0.28(+2.87%)
Sep 20, 2007 10.47 10.47 9.653 9.802 3,545,128 -0.38(-3.77%)
Sep 19, 2007 9.997 10.25 9.997 10.19 1,178,282 +0.19(+1.89%)
Sep 18, 2007 9.808 10.04 9.704 9.997 575,375 +0.24(+2.47%)
Sep 17, 2007 9.613 9.796 9.607 9.756 464,029 +0.06(+0.65%)
Sep 14, 2007 9.687 9.733 9.555 9.693 1,579,407 +0.01(+0.06%)
Sep 13, 2007 9.739 9.756 9.636 9.687 879,094 +0.02(+0.24%)
Sep 12, 2007 9.521 9.733 9.509 9.664 962,211 +0.19(+2.00%)
Sep 11, 2007 9.595 9.630 9.400 9.475 569,276 -0.05(-0.54%)
Sep 10, 2007 9.871 9.888 9.463 9.527 637,757 -0.31(-3.15%)
Sep 07, 2007 9.974 10.03 9.819 9.836 815,492 -0.17(-1.72%)
Sep 06, 2007 9.951 10.01 9.865 10.01 562,480 +0.11(+1.16%)
Sep 05, 2007 10.03 10.06 9.877 9.894 519,963 -0.13(-1.32%)
Sep 04, 2007 10.24 10.25 10.01 10.03 468,037 -0.10(-0.96%)
Aug 31, 2007 9.928 10.15 9.911 10.12 534,078 +0.25(+2.56%)
Aug 30, 2007 9.842 9.917 9.768 9.871 324,628 -0.01(-0.06%)
Aug 29, 2007 9.790 9.877 9.739 9.877 368,191 +0.16(+1.65%)
Aug 28, 2007 9.945 9.980 9.699 9.716 464,203 -0.23(-2.31%)
Aug 27, 2007 9.986 9.986 9.871 9.945 648,560 -0.04(-0.40%)
Aug 24, 2007 9.865 9.986 9.819 9.986 647,689 +0.07(+0.75%)
Aug 23, 2007 9.768 9.945 9.762 9.911 907,671 +0.13(+1.29%)
Aug 22, 2007 9.716 9.785 9.653 9.785 616,672 +0.19(+1.97%)
Aug 21, 2007 9.555 9.687 9.538 9.595 631,135 -0.03(-0.30%)
Aug 20, 2007 9.515 9.641 9.377 9.624 568,753 +0.17(+1.76%)
Aug 17, 2007 9.326 9.578 9.245 9.458 870,904 +0.26(+2.87%)
Aug 16, 2007 9.079 9.349 8.941 9.194 930,672 +0.07(+0.82%)
Aug 15, 2007 9.308 9.360 9.090 9.119 693,168 -0.17(-1.85%)
Aug 14, 2007 9.641 9.871 9.257 9.291 1,372,920 -0.35(-3.63%)
Aug 13, 2007 9.670 10.44 9.590 9.641 1,670,540 +0.09(+0.90%)
Aug 10, 2007 8.706 9.676 8.425 9.555 3,422,804 +0.77(+8.75%)
Aug 09, 2007 8.838 8.889 8.052 8.786 4,964,573 -0.28(-3.04%)
Aug 08, 2007 9.567 9.567 8.717 9.062 3,640,094 -0.36(-3.84%)
Aug 07, 2007 9.532 9.773 9.423 9.423 1,745,555 -0.09(-0.91%)
Aug 06, 2007 9.664 9.699 9.337 9.509 1,174,002 -0.17(-1.72%)
Aug 03, 2007 9.659 10.03 9.630 9.676 849,645 -0.35(-3.49%)
Aug 02, 2007 9.745 10.04 9.727 10.03 1,194,662 +0.28(+2.89%)
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.