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

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
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, 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.