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

Steelcase Inc (NY: SCS )

12.85 -0.46 (-3.46%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 20, 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, 2005 8.453 8.516 8.425 8.488 849,994 +0.06(+0.68%)
Nov 29, 2005 8.539 8.551 8.373 8.430 307,726 -0.12(-1.41%)
Nov 28, 2005 8.557 8.568 8.482 8.551 312,431 -0.01(-0.07%)
Nov 25, 2005 8.494 8.568 8.471 8.557 68,480 +0.06(+0.74%)
Nov 23, 2005 8.505 8.528 8.465 8.494 257,368 -0.01(-0.07%)
Nov 22, 2005 8.476 8.545 8.419 8.499 213,282 +0.00(+0.00%)
Nov 21, 2005 8.539 8.551 8.402 8.499 367,668 -0.02(-0.20%)
Nov 18, 2005 8.344 8.539 8.281 8.516 377,426 +0.20(+2.34%)
Nov 17, 2005 8.241 8.333 8.189 8.321 159,613 +0.06(+0.69%)
Nov 16, 2005 8.321 8.321 8.224 8.264 150,029 -0.06(-0.76%)
Nov 15, 2005 8.339 8.344 8.247 8.327 292,218 +0.00(+0.00%)
Nov 14, 2005 8.316 8.333 8.207 8.327 331,076 +0.03(+0.35%)
Nov 11, 2005 8.241 8.321 8.212 8.298 135,741 +0.06(+0.70%)
Nov 10, 2005 8.195 8.287 8.178 8.241 222,169 +0.05(+0.56%)
Nov 09, 2005 8.235 8.241 8.172 8.195 282,111 -0.04(-0.49%)
Nov 08, 2005 8.230 8.258 8.178 8.235 181,220 -0.03(-0.42%)
Nov 07, 2005 8.212 8.275 8.166 8.270 274,618 +0.08(+0.98%)
Nov 04, 2005 8.252 8.275 8.178 8.189 87,996 -0.07(-0.83%)
Nov 03, 2005 8.270 8.281 8.195 8.258 255,974 -0.01(-0.07%)
Nov 02, 2005 8.218 8.270 8.207 8.264 169,894 +0.03(+0.42%)
Nov 01, 2005 8.218 8.270 8.092 8.230 602,558 +0.01(+0.14%)
Oct 31, 2005 8.034 8.224 8.011 8.218 512,819 +0.22(+2.73%)
Oct 28, 2005 7.971 8.034 7.965 8.000 507,591 +0.07(+0.94%)
Oct 27, 2005 7.948 8.092 7.839 7.925 1,580,627 +0.11(+1.40%)
Oct 26, 2005 7.805 7.914 7.770 7.816 378,123 +0.03(+0.37%)
Oct 25, 2005 7.948 8.000 7.770 7.788 615,801 -0.18(-2.30%)
Oct 24, 2005 7.983 8.052 7.960 7.971 290,301 +0.00(+0.00%)
Oct 21, 2005 7.948 8.006 7.862 7.971 274,444 +0.04(+0.51%)
Oct 20, 2005 7.925 8.006 7.891 7.931 270,785 +0.01(+0.14%)
Oct 19, 2005 7.845 7.948 7.713 7.920 386,836 +0.04(+0.51%)
Oct 18, 2005 7.943 8.063 7.822 7.879 272,876 -0.05(-0.58%)
Oct 17, 2005 7.874 7.960 7.822 7.925 184,705 +0.03(+0.44%)
Oct 14, 2005 7.856 7.914 7.793 7.891 337,349 +0.08(+1.03%)
Oct 13, 2005 7.879 7.925 7.782 7.811 343,273 -0.08(-1.02%)
Oct 12, 2005 7.994 8.063 7.862 7.891 222,343 -0.12(-1.50%)
Oct 11, 2005 8.132 8.149 7.983 8.011 419,072 -0.10(-1.20%)
Oct 10, 2005 8.115 8.126 8.017 8.109 290,475 -0.02(-0.28%)
Oct 07, 2005 8.069 8.189 8.040 8.132 226,700 +0.01(+0.07%)
Oct 06, 2005 8.235 8.321 8.057 8.126 208,403 -0.11(-1.39%)
Oct 05, 2005 8.293 8.293 8.149 8.241 246,564 -0.08(-0.97%)
Oct 04, 2005 8.390 8.471 8.281 8.321 221,646 -0.07(-0.82%)
Oct 03, 2005 8.264 8.413 8.264 8.390 372,199 +0.09(+1.11%)
Sep 30, 2005 8.109 8.310 8.086 8.298 273,747 +0.18(+2.19%)
Sep 29, 2005 8.115 8.155 8.023 8.120 254,928 -0.01(-0.14%)
Sep 28, 2005 8.218 8.218 8.092 8.132 96,360 -0.11(-1.32%)
Sep 27, 2005 8.241 8.247 8.143 8.241 168,500 -0.01(-0.07%)
Sep 26, 2005 8.316 8.339 8.138 8.247 260,678 -0.07(-0.83%)
Sep 23, 2005 8.316 8.321 8.115 8.316 298,491 +0.18(+2.19%)
Sep 22, 2005 8.201 8.258 8.138 8.138 162,575 -0.10(-1.18%)
Sep 21, 2005 8.063 8.264 8.023 8.235 638,105 +0.19(+2.35%)
Sep 20, 2005 8.034 8.178 7.960 8.046 479,711 -0.01(-0.14%)
Sep 19, 2005 8.195 8.195 7.765 8.057 402,693 -0.09(-1.06%)
Sep 16, 2005 8.258 8.287 8.115 8.143 270,262 -0.10(-1.18%)
Sep 15, 2005 8.275 8.281 8.178 8.241 135,915 -0.01(-0.14%)
Sep 14, 2005 8.316 8.344 8.235 8.252 168,674 -0.06(-0.76%)
Sep 13, 2005 8.327 8.356 8.281 8.316 163,447 -0.04(-0.48%)
Sep 12, 2005 8.333 8.436 8.321 8.356 138,354 -0.02(-0.21%)
Sep 09, 2005 8.321 8.430 8.241 8.373 198,122 +0.05(+0.62%)
Sep 08, 2005 8.310 8.344 8.218 8.321 187,842 +0.01(+0.14%)
Sep 07, 2005 8.230 8.310 8.218 8.310 181,220 +0.07(+0.91%)
Sep 06, 2005 8.212 8.275 8.166 8.235 160,484 +0.05(+0.56%)
Sep 02, 2005 8.379 8.379 8.126 8.189 99,845 -0.13(-1.59%)
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.