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

Steelcase Inc (NY: SCS )

11.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2006 8.882 9.006 8.870 8.981 982,075 +0.09(+1.05%)
Aug 30, 2006 8.888 9.000 8.789 8.888 584,273 -0.04(-0.49%)
Aug 29, 2006 8.647 8.950 8.647 8.932 734,579 +0.26(+3.00%)
Aug 28, 2006 8.542 8.721 8.486 8.672 862,121 +0.11(+1.30%)
Aug 25, 2006 8.634 8.672 8.548 8.560 386,663 -0.07(-0.86%)
Aug 24, 2006 8.715 8.734 8.616 8.634 316,595 -0.08(-0.92%)
Aug 23, 2006 8.808 8.857 8.672 8.715 366,966 -0.11(-1.26%)
Aug 22, 2006 8.839 8.901 8.808 8.826 580,559 +0.00(+0.00%)
Aug 21, 2006 8.845 8.981 8.796 8.826 886,015 -0.03(-0.35%)
Aug 18, 2006 8.870 8.923 8.814 8.857 667,902 +0.03(+0.35%)
Aug 17, 2006 8.672 8.888 8.628 8.826 1,421,047 +0.18(+2.08%)
Aug 16, 2006 8.504 8.672 8.461 8.647 1,787,529 +0.14(+1.60%)
Aug 15, 2006 8.486 8.548 8.449 8.511 752,176 +0.04(+0.44%)
Aug 14, 2006 8.238 8.492 8.238 8.473 753,952 +0.24(+2.86%)
Aug 11, 2006 8.238 8.300 8.188 8.238 1,263,960 -0.02(-0.23%)
Aug 10, 2006 8.288 8.362 8.195 8.257 1,652,561 -0.04(-0.52%)
Aug 09, 2006 8.579 8.659 8.300 8.300 991,601 -0.28(-3.25%)
Aug 08, 2006 8.610 8.647 8.480 8.579 1,198,413 -0.01(-0.07%)
Aug 07, 2006 8.641 8.659 8.535 8.585 1,057,309 -0.08(-0.93%)
Aug 04, 2006 8.845 8.864 8.548 8.665 999,027 -0.12(-1.34%)
Aug 03, 2006 8.857 8.888 8.622 8.783 1,651,592 -0.12(-1.32%)
Aug 02, 2006 8.808 8.950 8.808 8.901 637,711 +0.09(+1.05%)
Aug 01, 2006 9.099 9.111 8.777 8.808 567,321 -0.29(-3.20%)
Jul 31, 2006 9.068 9.186 9.056 9.099 1,040,842 +0.04(+0.48%)
Jul 28, 2006 9.155 9.217 8.963 9.056 1,534,544 -0.09(-0.95%)
Jul 27, 2006 9.328 9.378 9.087 9.142 638,841 -0.13(-1.40%)
Jul 26, 2006 9.285 9.378 9.155 9.272 1,403,934 +0.01(+0.13%)
Jul 25, 2006 9.365 9.477 9.167 9.260 1,408,454 -0.11(-1.12%)
Jul 24, 2006 9.248 9.421 9.235 9.365 833,061 +0.17(+1.89%)
Jul 21, 2006 9.403 9.409 9.161 9.192 963,832 -0.21(-2.24%)
Jul 20, 2006 9.588 9.650 9.372 9.403 617,692 -0.19(-2.00%)
Jul 19, 2006 9.341 9.737 9.310 9.595 1,319,820 +0.27(+2.86%)
Jul 18, 2006 9.421 9.495 9.266 9.328 1,310,941 -0.12(-1.25%)
Jul 17, 2006 9.551 9.595 9.434 9.446 891,020 -0.15(-1.61%)
Jul 14, 2006 9.675 9.675 9.502 9.601 1,463,023 -0.09(-0.90%)
Jul 13, 2006 9.793 9.799 9.632 9.687 851,627 -0.12(-1.26%)
Jul 12, 2006 9.867 9.941 9.799 9.811 572,487 -0.07(-0.75%)
Jul 11, 2006 10.12 10.12 9.848 9.886 1,264,606 -0.25(-2.44%)
Jul 10, 2006 10.11 10.18 10.10 10.13 686,306 +0.02(+0.18%)
Jul 07, 2006 10.12 10.18 10.10 10.11 384,564 -0.01(-0.12%)
Jul 06, 2006 10.13 10.18 10.11 10.13 1,372,290 +0.00(+0.00%)
Jul 05, 2006 10.20 10.23 10.10 10.13 1,419,594 -0.03(-0.31%)
Jul 03, 2006 10.20 10.21 10.13 10.16 302,711 -0.03(-0.30%)
Jun 30, 2006 10.11 10.27 10.08 10.19 2,373,578 +0.15(+1.54%)
Jun 29, 2006 10.08 10.20 9.972 10.03 1,365,833 -0.02(-0.25%)
Jun 28, 2006 10.07 10.16 9.910 10.06 1,140,615 -0.14(-1.40%)
Jun 27, 2006 10.62 10.62 10.10 10.20 1,397,476 -0.42(-3.96%)
Jun 26, 2006 10.53 10.84 10.36 10.62 1,467,866 -0.32(-2.94%)
Jun 23, 2006 10.94 11.04 10.89 10.94 443,815 -0.05(-0.45%)
Jun 22, 2006 10.94 11.04 10.88 10.99 586,533 +0.05(+0.45%)
Jun 21, 2006 10.81 11.06 10.76 10.94 463,349 +0.09(+0.80%)
Jun 20, 2006 10.88 10.99 10.81 10.86 371,971 -0.02(-0.23%)
Jun 19, 2006 10.86 10.94 10.76 10.88 407,489 +0.02(+0.23%)
Jun 16, 2006 10.78 10.90 10.75 10.86 371,648 +0.02(+0.17%)
Jun 15, 2006 10.70 10.87 10.64 10.84 464,480 +0.17(+1.63%)
Jun 14, 2006 10.72 10.79 10.59 10.67 435,419 -0.03(-0.29%)
Jun 13, 2006 10.75 10.84 10.55 10.70 370,841 -0.06(-0.52%)
Jun 12, 2006 10.86 10.93 10.73 10.75 396,672 -0.12(-1.08%)
Jun 09, 2006 10.93 10.96 10.78 10.87 441,393 -0.07(-0.62%)
Jun 08, 2006 11.02 11.09 10.74 10.94 589,600 -0.12(-1.06%)
Jun 07, 2006 10.84 11.12 10.81 11.06 963,509 +0.22(+2.00%)
Jun 06, 2006 11.06 11.10 10.76 10.84 1,114,300 -0.24(-2.13%)
Jun 05, 2006 11.15 11.23 11.00 11.07 819,984 -0.11(-0.94%)
Jun 02, 2006 11.19 11.29 10.96 11.18 1,069,902 +0.01(+0.06%)
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.