Skip to main content

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

Historical Prices

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.