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

Steelcase Inc (NY: SCS )

13.31 -0.80 (-5.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Oct 31, 2006 9.549 9.584 9.412 9.509 476,749 -0.05(-0.48%)
Oct 30, 2006 9.423 9.555 9.417 9.555 205,267 +0.07(+0.79%)
Oct 27, 2006 9.326 9.498 9.240 9.481 535,297 +0.13(+1.35%)
Oct 26, 2006 9.331 9.458 9.285 9.354 523,623 +0.08(+0.87%)
Oct 25, 2006 9.228 9.412 9.228 9.274 504,106 +0.03(+0.37%)
Oct 24, 2006 9.280 9.360 9.240 9.240 482,674 -0.09(-0.92%)
Oct 23, 2006 9.331 9.412 9.268 9.326 425,171 -0.01(-0.12%)
Oct 20, 2006 9.257 9.383 9.153 9.337 369,585 +0.06(+0.68%)
Oct 19, 2006 9.297 9.354 9.171 9.274 334,212 -0.02(-0.19%)
Oct 18, 2006 9.377 9.429 9.245 9.291 320,795 -0.03(-0.37%)
Oct 17, 2006 9.337 9.372 9.245 9.326 380,563 -0.05(-0.49%)
Oct 16, 2006 9.280 9.400 9.182 9.372 376,381 +0.09(+0.99%)
Oct 13, 2006 9.308 9.308 9.205 9.280 232,624 -0.03(-0.31%)
Oct 12, 2006 9.090 9.308 9.090 9.308 373,593 +0.22(+2.40%)
Oct 11, 2006 9.079 9.165 9.010 9.090 206,486 -0.06(-0.69%)
Oct 10, 2006 9.171 9.245 9.119 9.153 710,593 -0.02(-0.19%)
Oct 09, 2006 9.033 9.205 8.981 9.171 559,692 +0.13(+1.46%)
Oct 06, 2006 9.044 9.108 8.912 9.039 346,410 -0.04(-0.44%)
Oct 05, 2006 9.010 9.125 8.987 9.079 438,762 +0.08(+0.89%)
Oct 04, 2006 8.895 9.085 8.889 8.999 558,995 +0.11(+1.29%)
Oct 03, 2006 9.073 9.085 8.861 8.884 805,211 -0.19(-2.09%)
Oct 02, 2006 9.033 9.131 8.987 9.073 483,196 +0.07(+0.76%)
Sep 29, 2006 9.004 9.079 8.947 9.004 586,004 +0.05(+0.58%)
Sep 28, 2006 8.884 8.964 8.809 8.953 207,532 +0.07(+0.78%)
Sep 27, 2006 8.924 8.999 8.855 8.884 372,373 -0.12(-1.34%)
Sep 26, 2006 8.878 9.027 8.821 9.004 477,620 +0.13(+1.42%)
Sep 25, 2006 8.867 8.958 8.780 8.878 639,848 +0.03(+0.32%)
Sep 22, 2006 8.941 9.016 8.821 8.849 733,769 -0.14(-1.53%)
Sep 21, 2006 9.182 9.308 8.849 8.987 1,372,571 -0.05(-0.57%)
Sep 20, 2006 8.465 9.171 8.379 9.039 1,849,844 +0.73(+8.77%)
Sep 19, 2006 8.155 8.419 8.155 8.310 1,125,833 +0.15(+1.83%)
Sep 18, 2006 8.138 8.275 8.069 8.161 1,605,022 -0.22(-2.60%)
Sep 15, 2006 8.425 8.465 8.344 8.379 494,348 -0.03(-0.34%)
Sep 14, 2006 8.574 8.603 8.373 8.407 445,733 -0.16(-1.88%)
Sep 13, 2006 8.425 8.591 8.356 8.568 533,729 +0.11(+1.36%)
Sep 12, 2006 8.379 8.516 8.350 8.453 1,594,915 +0.09(+1.03%)
Sep 11, 2006 8.356 8.413 8.293 8.367 472,219 +0.02(+0.21%)
Sep 08, 2006 8.230 8.367 8.178 8.350 602,907 +0.09(+1.11%)
Sep 07, 2006 8.172 8.333 8.161 8.258 719,306 +0.06(+0.77%)
Sep 06, 2006 8.367 8.379 8.155 8.195 734,292 -0.25(-2.92%)
Sep 05, 2006 8.390 8.499 8.373 8.442 663,372 +0.07(+0.89%)
Sep 01, 2006 8.316 8.436 8.264 8.367 511,948 +0.05(+0.55%)
Aug 31, 2006 8.230 8.344 8.218 8.321 1,059,966 +0.09(+1.05%)
Aug 30, 2006 8.235 8.339 8.143 8.235 630,612 -0.04(-0.49%)
Aug 29, 2006 8.011 8.293 8.011 8.275 792,840 +0.24(+3.00%)
Aug 28, 2006 7.914 8.080 7.862 8.034 930,498 +0.10(+1.30%)
Aug 25, 2006 8.000 8.034 7.920 7.931 417,330 -0.07(-0.86%)
Aug 24, 2006 8.075 8.092 7.983 8.000 341,705 -0.07(-0.92%)
Aug 23, 2006 8.161 8.207 8.034 8.075 396,071 -0.10(-1.26%)
Aug 22, 2006 8.189 8.247 8.161 8.178 626,605 +0.00(+0.00%)
Aug 21, 2006 8.195 8.321 8.149 8.178 956,287 -0.03(-0.35%)
Aug 18, 2006 8.218 8.267 8.166 8.207 720,874 +0.03(+0.35%)
Aug 17, 2006 8.034 8.235 7.994 8.178 1,533,753 +0.17(+2.08%)
Aug 16, 2006 7.879 8.034 7.839 8.011 1,929,302 +0.13(+1.60%)
Aug 15, 2006 7.862 7.920 7.828 7.885 811,833 +0.03(+0.44%)
Aug 14, 2006 7.633 7.868 7.633 7.851 813,750 +0.22(+2.86%)
Aug 11, 2006 7.633 7.690 7.587 7.633 1,364,207 -0.02(-0.22%)
Aug 10, 2006 7.679 7.747 7.593 7.650 1,783,629 -0.04(-0.52%)
Aug 09, 2006 7.948 8.023 7.690 7.690 1,070,247 -0.26(-3.25%)
Aug 08, 2006 7.977 8.011 7.856 7.948 1,293,462 -0.01(-0.07%)
Aug 07, 2006 8.006 8.023 7.908 7.954 1,141,167 -0.07(-0.93%)
Aug 04, 2006 8.195 8.212 7.920 8.029 1,078,262 -0.11(-1.34%)
Aug 03, 2006 8.207 8.235 7.989 8.138 1,782,583 -0.11(-1.32%)
Aug 02, 2006 8.161 8.293 8.161 8.247 688,289 +0.09(+1.05%)
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.