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

Steelcase Inc (NY: SCS )

11.83 +0.01 (+0.08%)
Official Closing 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 (%)
Sep 30, 2005 8.752 8.969 8.727 8.957 253,631 +0.19(+2.19%)
Sep 29, 2005 8.758 8.802 8.659 8.765 236,195 -0.01(-0.14%)
Sep 28, 2005 8.870 8.870 8.734 8.777 89,279 -0.12(-1.32%)
Sep 27, 2005 8.895 8.901 8.789 8.895 156,118 -0.01(-0.07%)
Sep 26, 2005 8.975 9.000 8.783 8.901 241,523 -0.07(-0.83%)
Sep 23, 2005 8.975 8.981 8.758 8.975 276,556 +0.19(+2.19%)
Sep 22, 2005 8.851 8.913 8.783 8.783 150,629 -0.11(-1.18%)
Sep 21, 2005 8.703 8.919 8.659 8.888 591,215 +0.20(+2.35%)
Sep 20, 2005 8.672 8.826 8.591 8.684 444,460 -0.01(-0.14%)
Sep 19, 2005 8.845 8.845 8.381 8.696 373,101 -0.09(-1.06%)
Sep 16, 2005 8.913 8.944 8.758 8.789 250,402 -0.11(-1.18%)
Sep 15, 2005 8.932 8.938 8.826 8.895 125,927 -0.01(-0.14%)
Sep 14, 2005 8.975 9.006 8.888 8.907 156,279 -0.07(-0.76%)
Sep 13, 2005 8.988 9.018 8.938 8.975 151,436 -0.04(-0.48%)
Sep 12, 2005 8.994 9.105 8.981 9.018 128,188 -0.02(-0.21%)
Sep 09, 2005 8.981 9.099 8.895 9.037 183,564 +0.06(+0.62%)
Sep 08, 2005 8.969 9.006 8.870 8.981 174,038 +0.01(+0.14%)
Sep 07, 2005 8.882 8.969 8.870 8.969 167,903 +0.08(+0.91%)
Sep 06, 2005 8.864 8.932 8.814 8.888 148,691 +0.05(+0.56%)
Sep 02, 2005 9.043 9.043 8.771 8.839 92,508 -0.14(-1.59%)
Sep 01, 2005 9.049 9.093 8.950 8.981 136,421 -0.11(-1.23%)
Aug 31, 2005 8.950 9.155 8.857 9.093 371,810 +0.14(+1.52%)
Aug 30, 2005 8.851 9.031 8.808 8.957 210,687 +0.09(+1.05%)
Aug 29, 2005 8.579 8.870 8.579 8.864 201,000 +0.09(+0.99%)
Aug 26, 2005 8.932 8.932 8.684 8.777 108,491 -0.14(-1.53%)
Aug 25, 2005 9.000 9.043 8.882 8.913 113,335 -0.08(-0.90%)
Aug 24, 2005 8.963 9.037 8.913 8.994 350,660 +0.01(+0.14%)
Aug 23, 2005 9.111 9.111 8.919 8.981 247,335 -0.08(-0.89%)
Aug 22, 2005 8.988 9.118 8.919 9.062 215,207 +0.11(+1.18%)
Aug 19, 2005 8.857 9.012 8.820 8.957 401,516 +0.09(+1.05%)
Aug 18, 2005 8.826 8.876 8.715 8.864 114,626 +0.04(+0.42%)
Aug 17, 2005 8.820 8.919 8.752 8.826 164,190 -0.04(-0.42%)
Aug 16, 2005 8.876 8.907 8.758 8.864 244,752 -0.05(-0.56%)
Aug 15, 2005 9.012 9.025 8.857 8.913 192,282 -0.12(-1.37%)
Aug 12, 2005 9.105 9.186 8.857 9.037 173,554 -0.11(-1.22%)
Aug 11, 2005 9.180 9.192 9.068 9.149 258,797 -0.03(-0.34%)
Aug 10, 2005 9.118 9.198 9.074 9.180 223,602 +0.09(+1.02%)
Aug 09, 2005 9.068 9.118 9.012 9.087 204,229 +0.01(+0.14%)
Aug 08, 2005 9.074 9.155 8.975 9.074 311,913 -0.03(-0.34%)
Aug 05, 2005 9.025 9.149 8.981 9.105 454,147 +0.06(+0.68%)
Aug 04, 2005 8.988 9.056 8.944 9.043 165,805 +0.01(+0.07%)
Aug 03, 2005 9.068 9.068 8.950 9.037 329,349 -0.05(-0.55%)
Aug 02, 2005 9.198 9.198 9.018 9.087 461,251 -0.08(-0.88%)
Aug 01, 2005 9.087 9.285 9.087 9.167 324,829 +0.10(+1.09%)
Jul 29, 2005 9.087 9.136 8.994 9.068 309,169 -0.04(-0.48%)
Jul 28, 2005 9.043 9.111 8.994 9.111 167,903 +0.06(+0.62%)
Jul 27, 2005 9.093 9.093 8.969 9.056 236,841 -0.02(-0.27%)
Jul 26, 2005 9.000 9.080 8.919 9.080 215,530 +0.08(+0.89%)
Jul 25, 2005 9.037 9.037 8.957 9.000 294,961 -0.06(-0.62%)
Jul 22, 2005 9.087 9.130 8.888 9.056 481,109 -0.04(-0.41%)
Jul 21, 2005 9.093 9.099 8.895 9.093 231,674 +0.02(+0.20%)
Jul 20, 2005 8.808 9.099 8.808 9.074 434,935 +0.22(+2.52%)
Jul 19, 2005 8.876 8.913 8.826 8.851 176,783 -0.01(-0.07%)
Jul 18, 2005 8.895 8.975 8.765 8.857 155,149 -0.06(-0.63%)
Jul 15, 2005 8.938 9.000 8.882 8.913 134,645 -0.04(-0.42%)
Jul 14, 2005 8.975 9.012 8.932 8.950 317,725 +0.03(+0.35%)
Jul 13, 2005 8.907 8.981 8.888 8.919 231,029 +0.01(+0.14%)
Jul 12, 2005 8.826 8.944 8.758 8.907 528,897 +0.07(+0.77%)
Jul 11, 2005 8.919 8.919 8.796 8.839 245,882 -0.08(-0.90%)
Jul 08, 2005 8.758 8.932 8.758 8.919 341,458 +0.19(+2.13%)
Jul 07, 2005 8.610 8.771 8.492 8.734 206,327 +0.11(+1.22%)
Jul 06, 2005 8.758 8.826 8.579 8.628 448,335 -0.19(-2.11%)
Jul 05, 2005 8.610 8.926 8.582 8.814 534,547 +0.17(+2.01%)
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.