Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.902 8.114 7.902 8.052 957,076 +0.12(+1.57%)
May 27, 2005 8.040 8.108 7.915 7.927 164,212 -0.07(-0.94%)
May 26, 2005 7.915 8.027 7.915 8.002 295,902 +0.09(+1.10%)
May 25, 2005 7.990 8.058 7.852 7.915 398,434 -0.12(-1.55%)
May 24, 2005 7.977 8.077 7.927 8.040 338,357 -0.02(-0.31%)
May 23, 2005 7.946 8.090 7.865 8.065 161,809 +0.07(+0.94%)
May 20, 2005 8.090 8.177 7.933 7.990 111,343 -0.11(-1.31%)
May 19, 2005 8.015 8.127 8.015 8.096 361,747 +0.09(+1.09%)
May 18, 2005 7.896 8.021 7.827 8.008 619,520 +0.11(+1.42%)
May 17, 2005 7.809 7.965 7.790 7.896 266,584 +0.02(+0.32%)
May 16, 2005 7.690 7.877 7.690 7.871 290,295 +0.13(+1.69%)
May 13, 2005 7.896 7.915 7.621 7.740 125,281 -0.16(-1.98%)
May 12, 2005 7.965 7.965 7.834 7.896 141,302 -0.09(-1.09%)
May 11, 2005 7.965 7.990 7.809 7.983 191,126 +0.02(+0.24%)
May 10, 2005 8.021 8.114 7.865 7.965 369,757 -0.11(-1.31%)
May 09, 2005 8.158 8.158 7.940 8.071 459,954 -0.04(-0.54%)
May 06, 2005 8.114 8.127 8.077 8.114 169,498 +0.00(+0.00%)
May 05, 2005 8.152 8.171 8.021 8.114 280,682 -0.04(-0.46%)
May 04, 2005 8.239 8.258 8.133 8.152 505,613 -0.03(-0.38%)
May 03, 2005 8.152 8.246 8.114 8.183 248,641 +0.01(+0.15%)
May 02, 2005 8.246 8.289 8.127 8.171 242,232 -0.03(-0.38%)
Apr 29, 2005 8.139 8.202 7.990 8.202 471,649 +0.07(+0.84%)
Apr 28, 2005 8.408 8.408 8.114 8.133 320,734 -0.27(-3.27%)
Apr 27, 2005 8.383 8.414 8.283 8.408 786,455 -0.02(-0.30%)
Apr 26, 2005 8.470 8.470 8.352 8.433 254,088 -0.01(-0.15%)
Apr 25, 2005 8.258 8.483 8.221 8.445 616,316 +0.20(+2.42%)
Apr 22, 2005 8.489 8.551 8.214 8.246 616,796 -0.28(-3.29%)
Apr 21, 2005 8.539 8.639 8.470 8.526 199,938 +0.04(+0.44%)
Apr 20, 2005 8.526 8.707 8.483 8.489 542,620 +0.01(+0.07%)
Apr 19, 2005 8.589 8.595 8.477 8.483 290,455 -0.12(-1.45%)
Apr 18, 2005 8.895 8.895 8.458 8.608 219,643 +0.06(+0.73%)
Apr 15, 2005 8.570 8.645 8.495 8.545 304,713 -0.09(-1.01%)
Apr 14, 2005 8.664 8.664 8.414 8.633 599,174 -0.07(-0.79%)
Apr 13, 2005 8.864 8.907 8.701 8.701 124,961 -0.21(-2.38%)
Apr 12, 2005 8.951 8.988 8.882 8.913 232,300 -0.04(-0.42%)
Apr 11, 2005 9.020 9.026 8.895 8.951 219,643 -0.07(-0.76%)
Apr 08, 2005 8.982 9.038 8.926 9.020 347,488 +0.03(+0.35%)
Apr 07, 2005 8.963 9.013 8.801 8.988 610,708 +0.03(+0.35%)
Apr 06, 2005 8.988 9.051 8.932 8.957 528,202 -0.03(-0.35%)
Apr 05, 2005 8.864 9.026 8.739 8.988 752,812 +0.15(+1.69%)
Apr 04, 2005 8.620 8.957 8.620 8.839 421,664 +0.22(+2.53%)
Apr 01, 2005 8.601 8.683 8.533 8.620 332,749 +0.01(+0.07%)
Mar 31, 2005 8.526 8.620 8.414 8.614 411,251 +0.14(+1.69%)
Mar 30, 2005 8.676 8.832 8.408 8.470 1,111,676 -0.23(-2.65%)
Mar 29, 2005 8.520 8.739 8.464 8.701 570,817 +0.12(+1.46%)
Mar 28, 2005 8.533 8.608 8.489 8.576 561,044 +0.02(+0.29%)
Mar 24, 2005 8.489 8.626 8.470 8.551 229,736 +0.07(+0.88%)
Mar 23, 2005 8.564 8.601 8.427 8.477 479,018 -0.09(-1.02%)
Mar 22, 2005 8.477 8.664 8.477 8.564 458,512 +0.08(+0.96%)
Mar 21, 2005 8.445 8.508 8.439 8.483 127,684 -0.01(-0.07%)
Mar 18, 2005 8.645 8.645 8.483 8.489 215,798 -0.13(-1.52%)
Mar 17, 2005 8.458 8.645 8.458 8.620 260,816 +0.14(+1.69%)
Mar 16, 2005 8.445 8.489 8.333 8.477 247,199 +0.00(+0.00%)
Mar 15, 2005 8.639 8.701 8.452 8.477 184,398 -0.14(-1.67%)
Mar 14, 2005 8.502 8.701 8.477 8.620 144,827 +0.09(+1.02%)
Mar 11, 2005 8.452 8.558 8.427 8.533 153,798 +0.11(+1.26%)
Mar 10, 2005 8.520 8.526 8.427 8.427 273,473 -0.04(-0.44%)
Mar 09, 2005 8.520 8.583 8.464 8.464 331,948 -0.07(-0.88%)
Mar 08, 2005 8.707 8.714 8.477 8.539 783,732 -0.17(-1.94%)
Mar 07, 2005 8.726 8.845 8.701 8.707 477,897 -0.01(-0.07%)
Mar 04, 2005 8.732 8.764 8.670 8.714 601,416 +0.01(+0.14%)
Mar 03, 2005 8.913 8.932 8.695 8.701 273,152 -0.20(-2.24%)
Mar 02, 2005 8.988 8.988 8.751 8.901 348,129 -0.11(-1.25%)
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.