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

Steelcase Inc (NY: SCS )

11.94 +0.11 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Nov 30, 2006 10.89 10.99 10.83 10.96 527,605 +0.02(+0.17%)
Nov 29, 2006 10.98 11.04 10.84 10.94 626,410 +0.04(+0.34%)
Nov 28, 2006 10.88 10.96 10.83 10.91 618,499 -0.03(-0.28%)
Nov 27, 2006 11.16 11.16 10.86 10.94 871,969 -0.22(-2.00%)
Nov 24, 2006 11.16 11.22 11.07 11.16 49,725 -0.02(-0.17%)
Nov 22, 2006 11.21 11.21 11.08 11.18 425,571 -0.04(-0.33%)
Nov 21, 2006 11.11 11.22 11.08 11.22 696,316 +0.14(+1.29%)
Nov 20, 2006 11.12 11.13 10.95 11.07 430,253 -0.01(-0.06%)
Nov 17, 2006 11.06 11.10 10.91 11.08 341,296 +0.02(+0.22%)
Nov 16, 2006 11.03 11.12 10.96 11.06 305,940 +0.03(+0.28%)
Nov 15, 2006 10.94 11.10 10.86 11.03 592,991 +0.14(+1.31%)
Nov 14, 2006 10.75 11.15 10.72 10.88 547,624 +0.13(+1.21%)
Nov 13, 2006 10.59 10.85 10.55 10.75 684,208 +0.22(+2.12%)
Nov 10, 2006 10.43 10.55 10.38 10.53 224,087 +0.06(+0.53%)
Nov 09, 2006 10.48 10.53 10.36 10.47 308,846 -0.01(-0.06%)
Nov 08, 2006 10.41 10.52 10.33 10.48 317,241 +0.01(+0.12%)
Nov 07, 2006 10.44 10.49 10.34 10.47 425,410 +0.04(+0.42%)
Nov 06, 2006 10.33 10.50 10.29 10.42 408,135 +0.15(+1.51%)
Nov 03, 2006 10.24 10.34 10.16 10.27 318,210 +0.07(+0.73%)
Nov 02, 2006 10.16 10.23 10.11 10.20 367,128 -0.02(-0.24%)
Nov 01, 2006 10.28 10.44 10.13 10.22 391,022 -0.04(-0.42%)
Oct 31, 2006 10.31 10.34 10.16 10.26 441,716 -0.05(-0.48%)
Oct 30, 2006 10.17 10.31 10.16 10.31 190,183 +0.08(+0.79%)
Oct 27, 2006 10.07 10.25 9.972 10.23 495,962 +0.14(+1.35%)
Oct 26, 2006 10.07 10.21 10.02 10.10 485,145 +0.09(+0.87%)
Oct 25, 2006 9.960 10.16 9.960 10.01 467,063 +0.04(+0.37%)
Oct 24, 2006 10.02 10.10 9.972 9.972 447,205 -0.09(-0.92%)
Oct 23, 2006 10.07 10.16 10.00 10.07 393,928 -0.01(-0.12%)
Oct 20, 2006 9.991 10.13 9.879 10.08 342,426 +0.07(+0.68%)
Oct 19, 2006 10.03 10.10 9.898 10.01 309,653 -0.02(-0.19%)
Oct 18, 2006 10.12 10.18 9.979 10.03 297,222 -0.04(-0.37%)
Oct 17, 2006 10.08 10.11 9.979 10.07 352,598 -0.05(-0.49%)
Oct 16, 2006 10.02 10.15 9.910 10.11 348,723 +0.10(+0.99%)
Oct 13, 2006 10.05 10.05 9.935 10.02 215,530 -0.03(-0.31%)
Oct 12, 2006 9.811 10.05 9.811 10.05 346,140 +0.24(+2.40%)
Oct 11, 2006 9.799 9.892 9.725 9.811 191,313 -0.07(-0.69%)
Oct 10, 2006 9.898 9.979 9.842 9.879 658,376 -0.02(-0.19%)
Oct 09, 2006 9.749 9.935 9.694 9.898 518,564 +0.14(+1.46%)
Oct 06, 2006 9.762 9.830 9.619 9.756 320,954 -0.04(-0.44%)
Oct 05, 2006 9.725 9.848 9.700 9.799 406,520 +0.09(+0.89%)
Oct 04, 2006 9.601 9.805 9.595 9.712 517,918 +0.12(+1.29%)
Oct 03, 2006 9.793 9.805 9.564 9.588 746,041 -0.20(-2.09%)
Oct 02, 2006 9.749 9.855 9.700 9.793 447,689 +0.07(+0.76%)
Sep 29, 2006 9.718 9.799 9.656 9.718 542,942 +0.06(+0.58%)
Sep 28, 2006 9.588 9.675 9.508 9.663 192,282 +0.07(+0.78%)
Sep 27, 2006 9.632 9.712 9.557 9.588 345,010 -0.13(-1.34%)
Sep 26, 2006 9.582 9.743 9.520 9.718 442,523 +0.14(+1.42%)
Sep 25, 2006 9.570 9.669 9.477 9.582 592,829 +0.03(+0.32%)
Sep 22, 2006 9.650 9.731 9.520 9.551 679,849 -0.15(-1.53%)
Sep 21, 2006 9.910 10.05 9.551 9.700 1,271,710 -0.06(-0.57%)
Sep 20, 2006 9.136 9.898 9.043 9.756 1,713,910 +0.79(+8.77%)
Sep 19, 2006 8.802 9.087 8.802 8.969 1,043,102 +0.16(+1.83%)
Sep 18, 2006 8.783 8.932 8.709 8.808 1,487,078 -0.24(-2.60%)
Sep 15, 2006 9.093 9.136 9.006 9.043 458,022 -0.03(-0.34%)
Sep 14, 2006 9.254 9.285 9.037 9.074 412,978 -0.17(-1.88%)
Sep 13, 2006 9.093 9.272 9.018 9.248 494,509 +0.12(+1.36%)
Sep 12, 2006 9.043 9.192 9.012 9.124 1,477,715 +0.09(+1.03%)
Sep 11, 2006 9.018 9.080 8.950 9.031 437,518 +0.02(+0.21%)
Sep 08, 2006 8.882 9.031 8.826 9.012 558,603 +0.10(+1.11%)
Sep 07, 2006 8.820 8.994 8.808 8.913 666,449 +0.07(+0.77%)
Sep 06, 2006 9.031 9.043 8.802 8.845 680,333 -0.27(-2.92%)
Sep 05, 2006 9.056 9.173 9.037 9.111 614,624 +0.08(+0.89%)
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.