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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2008 7.265 7.277 7.128 7.231 986,976 +0.03(+0.48%)
May 29, 2008 6.978 7.265 6.944 7.197 769,034 +0.21(+2.96%)
May 28, 2008 7.036 7.099 6.973 6.990 446,499 +0.02(+0.25%)
May 27, 2008 6.927 7.024 6.904 6.973 738,799 +0.07(+1.08%)
May 26, 2008 6.887 6.910 6.829 6.898 0 +0.00(+0.00%)
May 23, 2008 6.887 6.910 6.829 6.898 597,271 -0.01(-0.17%)
May 22, 2008 6.846 6.967 6.846 6.910 422,604 +0.07(+1.09%)
May 21, 2008 7.019 7.019 6.812 6.835 785,861 -0.14(-1.98%)
May 20, 2008 7.087 7.087 6.950 6.973 676,953 -0.11(-1.54%)
May 19, 2008 7.082 7.105 7.007 7.082 1,053,688 +0.02(+0.24%)
May 16, 2008 7.070 7.110 6.944 7.065 947,782 -0.01(-0.08%)
May 15, 2008 6.933 7.099 6.921 7.070 896,331 +0.09(+1.32%)
May 14, 2008 7.001 7.053 6.881 6.978 653,903 +0.06(+0.83%)
May 13, 2008 6.743 6.921 6.703 6.921 831,962 +0.17(+2.46%)
May 12, 2008 6.760 6.760 6.646 6.755 1,111,466 +0.05(+0.68%)
May 09, 2008 6.841 6.855 6.663 6.709 417,141 -0.13(-1.93%)
May 08, 2008 6.910 6.915 6.818 6.841 550,030 -0.05(-0.75%)
May 07, 2008 6.927 7.380 6.852 6.892 1,962,000 -0.01(-0.17%)
May 06, 2008 6.818 6.933 6.755 6.904 1,370,418 +0.11(+1.60%)
May 05, 2008 6.967 6.967 6.743 6.795 1,177,474 -0.14(-2.07%)
May 02, 2008 6.812 7.042 6.714 6.938 1,873,134 +0.18(+2.63%)
May 01, 2008 6.318 6.772 6.313 6.760 2,259,361 +0.40(+6.32%)
Apr 30, 2008 6.428 6.479 6.353 6.359 1,229,066 -0.06(-0.98%)
Apr 29, 2008 6.422 6.468 6.370 6.422 700,138 +0.00(+0.00%)
Apr 28, 2008 6.428 6.462 6.284 6.422 692,593 -0.05(-0.80%)
Apr 25, 2008 6.416 6.502 6.296 6.473 596,402 +0.11(+1.71%)
Apr 24, 2008 6.221 6.405 6.146 6.364 930,686 +0.18(+2.88%)
Apr 23, 2008 6.215 6.324 6.095 6.186 1,679,029 -0.06(-1.01%)
Apr 22, 2008 6.491 6.491 6.198 6.250 1,686,683 -0.24(-3.71%)
Apr 21, 2008 6.640 6.640 6.462 6.491 1,177,780 -0.17(-2.50%)
Apr 18, 2008 6.554 6.692 6.537 6.657 1,650,008 +0.17(+2.65%)
Apr 17, 2008 6.508 6.508 6.370 6.485 776,002 +0.01(+0.09%)
Apr 16, 2008 6.290 6.485 6.198 6.479 1,166,687 +0.28(+4.54%)
Apr 15, 2008 6.135 6.267 6.112 6.198 2,219,553 +0.09(+1.41%)
Apr 14, 2008 6.083 6.123 6.026 6.112 1,774,336 +0.03(+0.47%)
Apr 11, 2008 6.359 6.359 6.032 6.083 2,639,711 -0.25(-3.99%)
Apr 10, 2008 6.387 6.416 6.313 6.336 3,018,314 -0.09(-1.34%)
Apr 09, 2008 6.519 6.651 6.410 6.422 2,437,938 -0.04(-0.62%)
Apr 08, 2008 6.508 6.617 6.324 6.462 3,882,794 +0.01(+0.09%)
Apr 07, 2008 6.468 6.565 6.399 6.456 1,496,986 +0.07(+1.08%)
Apr 04, 2008 6.330 6.491 6.267 6.387 2,295,490 +0.05(+0.82%)
Apr 03, 2008 6.169 6.462 6.026 6.336 2,819,622 +0.07(+1.19%)
Apr 02, 2008 6.410 6.428 6.106 6.261 2,778,338 -0.15(-2.33%)
Apr 01, 2008 6.376 6.439 6.318 6.410 2,619,439 +0.06(+0.99%)
Mar 31, 2008 6.485 6.485 6.330 6.347 3,168,182 -0.20(-2.98%)
Mar 28, 2008 6.915 7.191 6.479 6.542 4,560,178 -0.26(-3.80%)
Mar 27, 2008 7.139 7.139 6.801 6.801 2,840,807 -0.29(-4.05%)
Mar 26, 2008 7.219 7.248 7.030 7.087 2,074,566 -0.13(-1.83%)
Mar 25, 2008 7.380 7.472 7.185 7.219 1,724,732 -0.20(-2.71%)
Mar 24, 2008 7.587 7.811 7.317 7.420 2,351,555 -0.33(-4.22%)
Mar 21, 2008 7.937 8.034 7.575 7.747 1,569,314 +0.00(+0.00%)
Mar 20, 2008 7.937 8.034 7.575 7.747 1,569,314 -0.29(-3.57%)
Mar 19, 2008 8.040 8.293 8.023 8.034 846,491 +0.01(+0.07%)
Mar 18, 2008 7.856 8.092 7.799 8.029 796,150 +0.34(+4.40%)
Mar 17, 2008 7.834 7.856 7.466 7.690 1,086,001 -0.29(-3.60%)
Mar 14, 2008 8.207 8.218 7.856 7.977 604,475 -0.17(-2.11%)
Mar 13, 2008 7.862 8.161 7.811 8.149 777,107 +0.14(+1.72%)
Mar 12, 2008 8.172 8.207 8.006 8.011 532,335 -0.11(-1.41%)
Mar 11, 2008 8.029 8.126 7.931 8.126 771,581 +0.25(+3.13%)
Mar 10, 2008 7.885 8.109 7.839 7.879 1,074,728 +0.07(+0.96%)
Mar 07, 2008 7.799 7.943 7.730 7.805 1,295,727 -0.07(-0.95%)
Mar 06, 2008 7.977 8.029 7.811 7.879 792,317 -0.15(-1.86%)
Mar 05, 2008 8.040 8.327 8.017 8.029 2,078,635 +0.01(+0.14%)
Mar 04, 2008 7.966 8.086 7.897 8.017 1,675,593 -0.06(-0.78%)
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.