Skip to main content

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.