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

Steelcase Inc (NY: SCS )

11.94 +0.11 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2008 6.999 6.999 6.832 6.851 2,935,372 -0.21(-2.98%)
Mar 28, 2008 7.464 7.761 6.993 7.061 4,225,078 -0.28(-3.80%)
Mar 27, 2008 7.705 7.705 7.340 7.340 2,632,053 -0.31(-4.05%)
Mar 26, 2008 7.792 7.823 7.588 7.650 1,922,119 -0.14(-1.83%)
Mar 25, 2008 7.966 8.065 7.755 7.792 1,597,992 -0.22(-2.71%)
Mar 24, 2008 8.188 8.430 7.897 8.009 2,178,753 -0.35(-4.22%)
Mar 21, 2008 8.566 8.672 8.176 8.362 1,453,995 +0.00(+0.00%)
Mar 20, 2008 8.566 8.672 8.176 8.362 1,453,995 -0.31(-3.57%)
Mar 19, 2008 8.678 8.950 8.659 8.672 784,288 +0.01(+0.07%)
Mar 18, 2008 8.480 8.734 8.418 8.665 737,646 +0.37(+4.40%)
Mar 17, 2008 8.455 8.480 8.058 8.300 1,006,197 -0.31(-3.60%)
Mar 14, 2008 8.857 8.870 8.480 8.610 560,056 -0.19(-2.11%)
Mar 13, 2008 8.486 8.808 8.430 8.796 720,002 +0.15(+1.72%)
Mar 12, 2008 8.820 8.857 8.641 8.647 493,217 -0.12(-1.41%)
Mar 11, 2008 8.665 8.771 8.560 8.771 714,882 +0.27(+3.13%)
Mar 10, 2008 8.511 8.752 8.461 8.504 995,753 +0.08(+0.96%)
Mar 07, 2008 8.418 8.573 8.343 8.424 1,200,512 -0.08(-0.95%)
Mar 06, 2008 8.610 8.665 8.430 8.504 734,094 -0.16(-1.86%)
Mar 05, 2008 8.678 8.988 8.653 8.665 1,925,889 +0.01(+0.14%)
Mar 04, 2008 8.597 8.727 8.523 8.653 1,552,464 -0.07(-0.78%)
Mar 03, 2008 8.715 8.851 8.566 8.721 1,096,541 -0.06(-0.71%)
Feb 29, 2008 8.981 8.981 8.703 8.783 965,374 -0.20(-2.21%)
Feb 28, 2008 9.186 9.192 8.907 8.981 483,006 -0.32(-3.40%)
Feb 27, 2008 9.161 9.365 9.161 9.297 464,802 +0.02(+0.27%)
Feb 26, 2008 8.950 9.390 8.950 9.272 700,998 +0.20(+2.18%)
Feb 25, 2008 8.882 9.136 8.857 9.074 1,136,469 +0.23(+2.59%)
Feb 22, 2008 8.926 8.975 8.808 8.845 1,523,556 -0.07(-0.83%)
Feb 21, 2008 9.006 9.006 8.857 8.919 1,123,825 -0.06(-0.62%)
Feb 20, 2008 8.888 9.019 8.845 8.975 803,839 +0.00(+0.00%)
Feb 19, 2008 9.458 9.502 8.901 8.975 1,195,830 -0.37(-3.91%)
Feb 18, 2008 9.223 9.365 9.173 9.341 0 +0.00(+0.00%)
Feb 15, 2008 9.223 9.365 9.173 9.341 632,233 +0.10(+1.07%)
Feb 14, 2008 9.291 9.347 9.211 9.241 1,079,991 -0.04(-0.47%)
Feb 13, 2008 8.975 9.310 8.963 9.285 847,429 +0.44(+4.97%)
Feb 12, 2008 8.857 9.012 8.765 8.845 649,232 -0.02(-0.21%)
Feb 11, 2008 8.672 8.975 8.560 8.864 826,442 +0.20(+2.36%)
Feb 08, 2008 8.895 8.907 8.579 8.659 1,177,430 -0.16(-1.83%)
Feb 07, 2008 8.826 9.056 8.703 8.820 1,195,518 -0.07(-0.77%)
Feb 06, 2008 9.167 9.167 8.796 8.888 1,355,177 -0.20(-2.18%)
Feb 05, 2008 9.564 9.564 9.049 9.087 1,207,777 -0.55(-5.66%)
Feb 04, 2008 9.879 9.910 9.477 9.632 1,344,522 -0.28(-2.81%)
Feb 01, 2008 9.464 9.966 9.384 9.910 1,526,148 +0.41(+4.37%)
Jan 31, 2008 8.907 9.526 8.870 9.495 1,267,028 +0.37(+4.00%)
Jan 30, 2008 8.771 9.322 8.690 9.130 1,754,202 +0.36(+4.10%)
Jan 29, 2008 8.405 8.771 8.306 8.771 1,836,916 +0.37(+4.42%)
Jan 28, 2008 8.089 8.504 7.966 8.399 1,280,428 +0.24(+2.96%)
Jan 25, 2008 8.449 8.498 8.102 8.158 1,082,559 -0.28(-3.30%)
Jan 24, 2008 8.870 8.870 8.424 8.436 1,679,199 -0.43(-4.82%)
Jan 23, 2008 8.610 8.895 8.306 8.864 1,852,269 +0.02(+0.28%)
Jan 22, 2008 8.300 8.994 8.263 8.839 1,417,011 +0.12(+1.35%)
Jan 21, 2008 8.857 8.882 8.573 8.721 0 +0.00(+0.00%)
Jan 18, 2008 8.857 8.882 8.573 8.721 1,801,599 -0.11(-1.19%)
Jan 17, 2008 9.056 9.074 8.734 8.826 1,245,555 -0.25(-2.73%)
Jan 16, 2008 8.994 9.248 8.957 9.074 1,048,430 +0.06(+0.69%)
Jan 15, 2008 9.198 9.254 8.981 9.012 922,179 -0.24(-2.61%)
Jan 14, 2008 9.043 9.254 9.031 9.254 809,651 +0.32(+3.61%)
Jan 11, 2008 8.957 9.167 8.895 8.932 992,247 -0.17(-1.84%)
Jan 10, 2008 8.888 9.260 8.758 9.099 744,911 +0.23(+2.58%)
Jan 09, 2008 9.006 9.043 8.647 8.870 1,891,178 -0.09(-0.97%)
Jan 08, 2008 9.508 9.576 8.950 8.957 2,088,868 -0.50(-5.30%)
Jan 07, 2008 9.638 9.737 9.409 9.458 1,725,373 -0.10(-1.04%)
Jan 04, 2008 10.12 10.29 9.557 9.557 1,056,421 -0.79(-7.60%)
Jan 03, 2008 10.16 10.36 10.08 10.34 1,823,039 +0.20(+1.95%)
Jan 02, 2008 9.830 10.23 9.830 10.15 1,616,881 +0.32(+3.21%)
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.