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

Steelcase Inc (NY: SCS )

12.10 -0.32 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2008 8.907 9.526 8.870 9.495 1,267,028 +0.37(+4.00%)
Jan 30, 2008 8.771 9.322 8.690 9.130 1,754,202 +0.36(+4.10%)
Jan 29, 2008 8.405 8.771 8.306 8.771 1,836,916 +0.37(+4.42%)
Jan 28, 2008 8.089 8.504 7.966 8.399 1,280,428 +0.24(+2.96%)
Jan 25, 2008 8.449 8.498 8.102 8.158 1,082,559 -0.28(-3.30%)
Jan 24, 2008 8.870 8.870 8.424 8.436 1,679,199 -0.43(-4.82%)
Jan 23, 2008 8.610 8.895 8.306 8.864 1,852,269 +0.02(+0.28%)
Jan 22, 2008 8.300 8.994 8.263 8.839 1,417,011 +0.12(+1.35%)
Jan 21, 2008 8.857 8.882 8.573 8.721 0 +0.00(+0.00%)
Jan 18, 2008 8.857 8.882 8.573 8.721 1,801,599 -0.11(-1.19%)
Jan 17, 2008 9.056 9.074 8.734 8.826 1,245,555 -0.25(-2.73%)
Jan 16, 2008 8.994 9.248 8.957 9.074 1,048,430 +0.06(+0.69%)
Jan 15, 2008 9.198 9.254 8.981 9.012 922,179 -0.24(-2.61%)
Jan 14, 2008 9.043 9.254 9.031 9.254 809,651 +0.32(+3.61%)
Jan 11, 2008 8.957 9.167 8.895 8.932 992,247 -0.17(-1.84%)
Jan 10, 2008 8.888 9.260 8.758 9.099 744,911 +0.23(+2.58%)
Jan 09, 2008 9.006 9.043 8.647 8.870 1,891,178 -0.09(-0.97%)
Jan 08, 2008 9.508 9.576 8.950 8.957 2,088,868 -0.50(-5.30%)
Jan 07, 2008 9.638 9.737 9.409 9.458 1,725,373 -0.10(-1.04%)
Jan 04, 2008 10.12 10.29 9.557 9.557 1,056,421 -0.79(-7.60%)
Jan 03, 2008 10.16 10.36 10.08 10.34 1,823,039 +0.20(+1.95%)
Jan 02, 2008 9.830 10.23 9.830 10.15 1,616,881 +0.32(+3.21%)
Jan 01, 2008 9.848 10.05 9.818 9.830 0 +0.00(+0.00%)
Dec 31, 2007 9.848 10.05 9.818 9.830 842,102 -0.04(-0.38%)
Dec 28, 2007 10.08 10.08 9.700 9.867 1,715,468 -0.97(-8.97%)
Dec 27, 2007 10.97 11.12 10.76 10.84 1,269,719 -0.07(-0.68%)
Dec 26, 2007 11.07 11.22 10.59 10.91 1,421,854 -0.09(-0.84%)
Dec 24, 2007 10.63 11.12 10.63 11.01 595,122 +0.35(+3.31%)
Dec 21, 2007 10.57 10.88 10.47 10.65 2,293,813 +0.07(+0.64%)
Dec 20, 2007 11.15 11.45 10.16 10.59 4,354,254 +1.20(+12.81%)
Dec 19, 2007 9.427 9.520 9.310 9.384 1,498,066 -0.02(-0.26%)
Dec 18, 2007 9.248 9.452 9.248 9.409 1,223,922 +0.12(+1.33%)
Dec 17, 2007 9.384 9.464 9.241 9.285 1,233,770 -0.17(-1.83%)
Dec 14, 2007 9.545 9.564 9.409 9.458 493,540 -0.11(-1.10%)
Dec 13, 2007 9.588 9.644 9.551 9.564 1,201,715 -0.08(-0.83%)
Dec 12, 2007 9.663 9.836 9.607 9.644 752,176 +0.10(+1.04%)
Dec 11, 2007 9.539 9.883 9.539 9.545 1,148,203 +0.01(+0.13%)
Dec 10, 2007 9.638 9.663 9.520 9.533 1,038,759 +0.02(+0.26%)
Dec 07, 2007 9.638 9.638 9.471 9.508 955,598 -0.08(-0.84%)
Dec 06, 2007 9.570 9.718 9.539 9.588 1,187,435 +0.05(+0.52%)
Dec 05, 2007 9.502 9.601 9.440 9.539 391,345 +0.12(+1.32%)
Dec 04, 2007 9.403 9.495 9.303 9.415 1,235,412 -0.05(-0.52%)
Dec 03, 2007 9.365 9.539 9.353 9.464 1,069,256 +0.09(+0.99%)
Nov 30, 2007 9.434 9.495 9.353 9.372 788,826 +0.12(+1.34%)
Nov 29, 2007 9.378 9.384 9.198 9.248 916,415 -0.20(-2.16%)
Nov 28, 2007 9.118 9.669 9.087 9.452 1,358,968 +0.37(+4.09%)
Nov 27, 2007 9.545 9.638 9.043 9.080 1,788,014 -0.55(-5.66%)
Nov 26, 2007 9.520 9.644 9.384 9.626 1,287,628 +0.19(+2.04%)
Nov 23, 2007 9.192 9.514 9.186 9.434 226,508 +0.32(+3.54%)
Nov 21, 2007 9.303 9.341 9.062 9.111 826,280 -0.30(-3.22%)
Nov 20, 2007 9.570 9.756 9.328 9.415 1,726,180 -0.19(-1.94%)
Nov 19, 2007 9.923 9.923 9.582 9.601 872,894 -0.34(-3.43%)
Nov 16, 2007 10.06 10.21 9.917 9.941 1,071,355 -0.12(-1.23%)
Nov 15, 2007 10.07 10.20 10.01 10.07 684,208 -0.12(-1.16%)
Nov 14, 2007 10.23 10.28 10.13 10.18 529,381 +0.04(+0.37%)
Nov 13, 2007 10.01 10.24 9.979 10.15 985,304 +0.16(+1.61%)
Nov 12, 2007 9.991 10.22 9.898 9.985 1,353,119 +0.09(+0.88%)
Nov 09, 2007 10.00 10.11 9.780 9.898 1,540,173 -0.14(-1.36%)
Nov 08, 2007 10.34 10.35 10.03 10.03 1,189,860 -0.17(-1.70%)
Nov 07, 2007 10.49 10.49 9.997 10.21 1,280,912 -0.26(-2.49%)
Nov 06, 2007 10.63 10.65 10.30 10.47 1,058,601 -0.06(-0.59%)
Nov 05, 2007 10.90 10.90 10.52 10.53 977,716 -0.37(-3.41%)
Nov 02, 2007 10.80 10.90 10.59 10.90 1,212,459 +0.17(+1.62%)
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.