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: 7:00 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 (%)
Apr 28, 2006 10.86 10.92 10.73 10.74 290,127 -0.14(-1.32%)
Apr 27, 2006 10.82 10.94 10.76 10.89 561,086 +0.03(+0.32%)
Apr 26, 2006 10.74 10.88 10.73 10.85 559,867 +0.11(+1.07%)
Apr 25, 2006 10.70 10.78 10.66 10.74 404,087 +0.07(+0.70%)
Apr 24, 2006 10.69 10.75 10.62 10.66 802,075 -0.04(-0.38%)
Apr 21, 2006 10.65 10.73 10.62 10.70 453,574 +0.02(+0.22%)
Apr 20, 2006 10.66 10.73 10.61 10.68 369,062 +0.01(+0.05%)
Apr 19, 2006 10.69 10.74 10.59 10.67 590,186 +0.02(+0.22%)
Apr 18, 2006 10.62 10.69 10.60 10.65 719,480 +0.05(+0.49%)
Apr 17, 2006 10.53 10.65 10.45 10.60 762,172 +0.07(+0.65%)
Apr 13, 2006 10.26 10.62 10.24 10.53 1,718,633 +0.27(+2.63%)
Apr 12, 2006 10.23 10.31 10.19 10.26 211,540 +0.02(+0.17%)
Apr 11, 2006 10.33 10.33 10.13 10.24 418,375 -0.10(-1.00%)
Apr 10, 2006 10.35 10.37 10.27 10.35 1,223,239 +0.02(+0.17%)
Apr 07, 2006 10.35 10.40 10.30 10.33 1,052,996 -0.01(-0.06%)
Apr 06, 2006 10.39 10.41 10.30 10.34 733,072 -0.09(-0.88%)
Apr 05, 2006 10.30 10.44 10.28 10.43 1,115,029 +0.07(+0.67%)
Apr 04, 2006 10.34 10.43 10.22 10.36 1,325,001 +0.01(+0.11%)
Apr 03, 2006 10.30 10.38 10.20 10.35 729,412 +0.02(+0.17%)
Mar 31, 2006 10.32 10.39 10.26 10.33 926,141 -0.07(-0.66%)
Mar 30, 2006 10.27 10.42 10.18 10.40 766,528 +0.18(+1.80%)
Mar 29, 2006 10.16 10.37 10.04 10.22 1,264,188 -0.23(-2.20%)
Mar 28, 2006 10.34 10.44 10.25 10.44 466,817 +0.13(+1.28%)
Mar 27, 2006 10.35 10.43 10.29 10.31 411,057 -0.06(-0.55%)
Mar 24, 2006 10.36 10.39 10.28 10.37 474,832 +0.02(+0.17%)
Mar 23, 2006 10.36 10.47 10.32 10.35 512,296 -0.01(-0.06%)
Mar 22, 2006 10.31 10.42 10.26 10.36 648,734 +0.05(+0.50%)
Mar 21, 2006 10.22 10.47 10.21 10.31 646,643 +0.09(+0.84%)
Mar 20, 2006 10.17 10.26 10.15 10.22 391,366 +0.01(+0.06%)
Mar 17, 2006 10.21 10.26 10.16 10.22 721,223 +0.03(+0.28%)
Mar 16, 2006 10.16 10.24 10.16 10.19 544,010 +0.01(+0.11%)
Mar 15, 2006 10.07 10.21 10.05 10.18 352,683 +0.10(+1.03%)
Mar 14, 2006 9.974 10.13 9.900 10.07 349,895 +0.06(+0.63%)
Mar 13, 2006 10.04 10.19 9.986 10.01 299,014 -0.03(-0.34%)
Mar 10, 2006 9.974 10.15 9.922 10.04 516,653 +0.08(+0.81%)
Mar 09, 2006 9.934 10.00 9.894 9.963 426,565 +0.01(+0.12%)
Mar 08, 2006 9.790 9.997 9.693 9.951 496,439 +0.16(+1.64%)
Mar 07, 2006 9.808 9.871 9.716 9.790 313,302 -0.05(-0.52%)
Mar 06, 2006 9.980 10.00 9.808 9.842 356,690 -0.12(-1.21%)
Mar 03, 2006 9.940 9.986 9.865 9.963 438,240 +0.01(+0.06%)
Mar 02, 2006 9.986 9.997 9.877 9.957 524,668 -0.03(-0.34%)
Mar 01, 2006 9.750 9.991 9.664 9.991 630,264 +0.24(+2.41%)
Feb 28, 2006 9.957 9.957 9.699 9.756 778,203 -0.20(-2.02%)
Feb 27, 2006 9.940 10.00 9.877 9.957 403,738 +0.01(+0.06%)
Feb 24, 2006 9.808 9.980 9.699 9.951 250,572 +0.13(+1.34%)
Feb 23, 2006 9.900 9.900 9.756 9.819 349,720 -0.11(-1.10%)
Feb 22, 2006 9.922 9.980 9.871 9.928 378,646 +0.02(+0.17%)
Feb 21, 2006 9.917 9.991 9.871 9.911 268,171 +0.01(+0.06%)
Feb 17, 2006 9.934 9.934 9.813 9.905 319,924 -0.02(-0.23%)
Feb 16, 2006 9.641 9.951 9.578 9.928 757,467 +0.28(+2.91%)
Feb 15, 2006 9.624 9.664 9.469 9.647 159,265 +0.04(+0.42%)
Feb 14, 2006 9.584 9.641 9.509 9.607 240,465 +0.05(+0.54%)
Feb 13, 2006 9.555 9.590 9.481 9.555 241,859 -0.03(-0.30%)
Feb 10, 2006 9.475 9.607 9.463 9.584 254,405 +0.08(+0.85%)
Feb 09, 2006 9.624 9.630 9.481 9.504 271,133 -0.13(-1.37%)
Feb 08, 2006 9.595 9.693 9.561 9.636 249,178 +0.04(+0.42%)
Feb 07, 2006 9.745 9.745 9.561 9.595 383,002 -0.13(-1.36%)
Feb 06, 2006 9.630 9.733 9.590 9.727 395,026 +0.11(+1.19%)
Feb 03, 2006 9.607 9.641 9.527 9.613 281,414 -0.02(-0.24%)
Feb 02, 2006 9.641 9.687 9.555 9.636 670,864 -0.03(-0.30%)
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.