Skip to main content

Steelcase Inc (NY: SCS )

14.08 +0.07 (+0.50%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 8.080 8.103 7.885 7.948 244,647 -0.16(-1.98%)
Jun 29, 2005 7.989 8.138 7.948 8.109 359,130 +0.15(+1.95%)
Jun 28, 2005 7.925 7.977 7.799 7.954 169,894 +0.05(+0.58%)
Jun 27, 2005 7.742 7.943 7.650 7.908 382,480 +0.16(+2.07%)
Jun 24, 2005 8.046 8.063 7.661 7.747 1,227,595 -0.28(-3.50%)
Jun 23, 2005 8.063 8.092 7.874 8.029 461,241 -0.03(-0.43%)
Jun 22, 2005 7.966 8.080 7.966 8.063 1,050,905 +0.11(+1.44%)
Jun 21, 2005 7.661 7.989 7.661 7.948 722,268 +0.29(+3.75%)
Jun 20, 2005 7.908 7.908 7.633 7.661 624,514 -0.27(-3.40%)
Jun 17, 2005 7.868 8.017 7.822 7.931 472,916 +0.08(+1.02%)
Jun 16, 2005 7.702 7.954 7.644 7.851 562,480 +0.18(+2.40%)
Jun 15, 2005 7.547 7.713 7.495 7.667 422,034 +0.10(+1.29%)
Jun 14, 2005 7.432 7.621 7.432 7.570 581,822 +0.12(+1.62%)
Jun 13, 2005 7.420 7.518 7.415 7.449 354,599 +0.03(+0.39%)
Jun 10, 2005 7.392 7.443 7.306 7.420 560,041 -0.01(-0.15%)
Jun 09, 2005 7.472 7.501 7.323 7.432 370,979 -0.06(-0.77%)
Jun 08, 2005 7.518 7.524 7.449 7.489 554,116 -0.01(-0.08%)
Jun 07, 2005 7.518 7.552 7.466 7.495 374,290 +0.02(+0.23%)
Jun 06, 2005 7.461 7.690 7.449 7.478 848,077 +0.02(+0.23%)
Jun 03, 2005 7.455 7.512 7.443 7.461 531,812 +0.01(+0.08%)
Jun 02, 2005 7.455 7.564 7.432 7.455 327,591 +0.01(+0.08%)
Jun 01, 2005 7.432 7.461 7.409 7.449 419,246 +0.05(+0.62%)
May 31, 2005 7.265 7.461 7.265 7.403 1,040,973 +0.11(+1.57%)
May 27, 2005 7.392 7.455 7.277 7.288 178,606 -0.07(-0.94%)
May 26, 2005 7.277 7.380 7.277 7.357 321,840 +0.08(+1.10%)
May 25, 2005 7.346 7.409 7.219 7.277 433,361 -0.11(-1.55%)
May 24, 2005 7.334 7.426 7.288 7.392 368,017 -0.02(-0.31%)
May 23, 2005 7.306 7.438 7.231 7.415 175,993 +0.07(+0.94%)
May 20, 2005 7.438 7.518 7.294 7.346 121,104 -0.10(-1.31%)
May 19, 2005 7.369 7.472 7.369 7.443 393,457 +0.08(+1.09%)
May 18, 2005 7.260 7.374 7.197 7.363 673,827 +0.10(+1.42%)
May 17, 2005 7.179 7.323 7.162 7.260 289,952 +0.02(+0.32%)
May 16, 2005 7.070 7.242 7.070 7.237 315,742 +0.12(+1.69%)
May 13, 2005 7.260 7.277 7.007 7.116 136,263 -0.14(-1.98%)
May 12, 2005 7.323 7.323 7.202 7.260 153,689 -0.08(-1.09%)
May 11, 2005 7.323 7.346 7.179 7.340 207,880 +0.02(+0.24%)
May 10, 2005 7.374 7.461 7.231 7.323 402,170 -0.10(-1.31%)
May 09, 2005 7.501 7.501 7.300 7.420 500,273 -0.04(-0.54%)
May 06, 2005 7.461 7.472 7.426 7.461 184,357 +0.00(+0.00%)
May 05, 2005 7.495 7.512 7.374 7.461 305,287 -0.03(-0.46%)
May 04, 2005 7.575 7.593 7.478 7.495 549,934 -0.03(-0.38%)
May 03, 2005 7.495 7.581 7.461 7.524 270,436 +0.01(+0.15%)
May 02, 2005 7.581 7.621 7.472 7.512 263,466 -0.03(-0.38%)
Apr 29, 2005 7.483 7.541 7.346 7.541 512,993 +0.06(+0.84%)
Apr 28, 2005 7.730 7.730 7.461 7.478 348,849 -0.25(-3.27%)
Apr 27, 2005 7.707 7.736 7.615 7.730 855,396 -0.02(-0.30%)
Apr 26, 2005 7.788 7.788 7.679 7.753 276,361 -0.01(-0.15%)
Apr 25, 2005 7.593 7.799 7.558 7.765 670,342 +0.18(+2.42%)
Apr 22, 2005 7.805 7.862 7.552 7.581 670,864 -0.26(-3.29%)
Apr 21, 2005 7.851 7.943 7.788 7.839 217,464 +0.03(+0.44%)
Apr 20, 2005 7.839 8.006 7.799 7.805 590,186 +0.01(+0.07%)
Apr 19, 2005 7.897 7.902 7.793 7.799 315,916 -0.11(-1.45%)
Apr 18, 2005 8.178 8.178 7.776 7.914 238,897 +0.06(+0.73%)
Apr 15, 2005 7.879 7.948 7.811 7.856 331,424 -0.08(-1.01%)
Apr 14, 2005 7.966 7.966 7.736 7.937 651,697 -0.06(-0.79%)
Apr 13, 2005 8.149 8.189 8.000 8.000 135,915 -0.20(-2.38%)
Apr 12, 2005 8.230 8.264 8.166 8.195 252,663 -0.03(-0.42%)
Apr 11, 2005 8.293 8.298 8.178 8.230 238,897 -0.06(-0.76%)
Apr 08, 2005 8.258 8.310 8.207 8.293 377,949 +0.03(+0.35%)
Apr 07, 2005 8.241 8.287 8.092 8.264 664,243 +0.03(+0.35%)
Apr 06, 2005 8.264 8.321 8.212 8.235 574,504 -0.03(-0.35%)
Apr 05, 2005 8.149 8.298 8.034 8.264 818,803 +0.14(+1.69%)
Apr 04, 2005 7.925 8.235 7.925 8.126 458,627 +0.20(+2.53%)
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.