Skip to main content

Steelcase Inc (NY: SCS )

12.74 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.991 7.047 6.910 6.916 1,130,010 -0.07(-0.98%)
Apr 29, 2008 6.985 7.035 6.929 6.985 643,711 +0.00(+0.00%)
Apr 28, 2008 6.991 7.028 6.835 6.985 636,774 -0.06(-0.80%)
Apr 25, 2008 6.978 7.072 6.847 7.041 548,335 +0.12(+1.71%)
Apr 24, 2008 6.766 6.966 6.685 6.922 855,678 +0.19(+2.88%)
Apr 23, 2008 6.760 6.879 6.629 6.729 1,543,709 -0.07(-1.01%)
Apr 22, 2008 7.060 7.060 6.741 6.797 1,550,745 -0.26(-3.71%)
Apr 21, 2008 7.222 7.222 7.028 7.060 1,082,858 -0.18(-2.50%)
Apr 18, 2008 7.128 7.278 7.110 7.241 1,517,026 +0.19(+2.65%)
Apr 17, 2008 7.078 7.078 6.929 7.053 713,460 +0.01(+0.09%)
Apr 16, 2008 6.841 7.053 6.741 7.047 1,072,659 +0.31(+4.54%)
Apr 15, 2008 6.673 6.816 6.648 6.741 2,040,669 +0.09(+1.41%)
Apr 14, 2008 6.616 6.660 6.554 6.648 1,631,334 +0.03(+0.47%)
Apr 11, 2008 6.916 6.916 6.560 6.616 2,426,965 -0.27(-3.99%)
Apr 10, 2008 6.947 6.978 6.866 6.891 2,775,055 -0.09(-1.34%)
Apr 09, 2008 7.091 7.234 6.972 6.985 2,241,453 -0.04(-0.62%)
Apr 08, 2008 7.078 7.197 6.879 7.028 3,569,862 +0.01(+0.09%)
Apr 07, 2008 7.035 7.141 6.960 7.022 1,376,337 +0.07(+1.08%)
Apr 04, 2008 6.885 7.060 6.816 6.947 2,110,486 +0.06(+0.82%)
Apr 03, 2008 6.710 7.028 6.554 6.891 2,592,376 +0.08(+1.19%)
Apr 02, 2008 6.972 6.991 6.641 6.810 2,554,419 -0.16(-2.33%)
Apr 01, 2008 6.935 7.003 6.872 6.972 2,408,327 +0.07(+0.99%)
Mar 31, 2008 7.053 7.053 6.885 6.904 2,912,844 -0.21(-2.98%)
Mar 28, 2008 7.522 7.821 7.047 7.116 4,192,652 -0.28(-3.80%)
Mar 27, 2008 7.765 7.765 7.397 7.397 2,611,853 -0.31(-4.05%)
Mar 26, 2008 7.852 7.884 7.646 7.709 1,907,367 -0.14(-1.83%)
Mar 25, 2008 8.027 8.127 7.815 7.852 1,585,728 -0.22(-2.71%)
Mar 24, 2008 8.252 8.495 7.958 8.071 2,162,032 -0.36(-4.22%)
Mar 21, 2008 8.633 8.739 8.239 8.427 1,442,836 +0.00(+0.00%)
Mar 20, 2008 8.633 8.739 8.239 8.427 1,442,836 -0.31(-3.57%)
Mar 19, 2008 8.745 9.020 8.726 8.739 778,269 +0.01(+0.07%)
Mar 18, 2008 8.545 8.801 8.483 8.732 731,985 +0.37(+4.40%)
Mar 17, 2008 8.520 8.545 8.121 8.364 998,475 -0.31(-3.60%)
Mar 14, 2008 8.926 8.938 8.545 8.676 555,757 -0.19(-2.11%)
Mar 13, 2008 8.551 8.876 8.495 8.864 714,476 +0.15(+1.72%)
Mar 12, 2008 8.889 8.926 8.707 8.714 489,432 -0.12(-1.41%)
Mar 11, 2008 8.732 8.839 8.626 8.839 709,396 +0.27(+3.13%)
Mar 10, 2008 8.576 8.820 8.526 8.570 988,111 +0.08(+0.96%)
Mar 07, 2008 8.483 8.639 8.408 8.489 1,191,298 -0.08(-0.95%)
Mar 06, 2008 8.676 8.732 8.495 8.570 728,461 -0.16(-1.86%)
Mar 05, 2008 8.745 9.057 8.720 8.732 1,911,108 +0.01(+0.14%)
Mar 04, 2008 8.664 8.795 8.589 8.720 1,540,550 -0.07(-0.78%)
Mar 03, 2008 8.782 8.920 8.633 8.789 1,088,125 -0.06(-0.71%)
Feb 29, 2008 9.051 9.051 8.770 8.851 957,965 -0.20(-2.21%)
Feb 28, 2008 9.257 9.263 8.976 9.051 479,299 -0.32(-3.40%)
Feb 27, 2008 9.232 9.438 9.232 9.369 461,235 +0.02(+0.27%)
Feb 26, 2008 9.020 9.463 9.020 9.344 695,618 +0.20(+2.18%)
Feb 25, 2008 8.951 9.207 8.926 9.144 1,127,748 +0.23(+2.59%)
Feb 22, 2008 8.995 9.045 8.876 8.913 1,511,863 -0.07(-0.83%)
Feb 21, 2008 9.076 9.076 8.926 8.988 1,115,200 -0.06(-0.62%)
Feb 20, 2008 8.957 9.089 8.913 9.045 797,670 +0.00(+0.00%)
Feb 19, 2008 9.531 9.575 8.970 9.045 1,186,652 -0.37(-3.91%)
Feb 18, 2008 9.294 9.438 9.244 9.413 0 +0.00(+0.00%)
Feb 15, 2008 9.294 9.438 9.244 9.413 627,381 +0.10(+1.07%)
Feb 14, 2008 9.363 9.419 9.282 9.313 1,071,702 -0.04(-0.47%)
Feb 13, 2008 9.045 9.382 9.032 9.357 840,926 +0.44(+4.97%)
Feb 12, 2008 8.926 9.082 8.832 8.913 644,249 -0.02(-0.21%)
Feb 11, 2008 8.739 9.045 8.626 8.932 820,099 +0.21(+2.36%)
Feb 08, 2008 8.963 8.976 8.645 8.726 1,168,394 -0.16(-1.83%)
Feb 07, 2008 8.895 9.126 8.770 8.889 1,186,343 -0.07(-0.77%)
Feb 06, 2008 9.238 9.238 8.864 8.957 1,344,777 -0.20(-2.18%)
Feb 05, 2008 9.638 9.638 9.119 9.157 1,198,508 -0.55(-5.66%)
Feb 04, 2008 9.956 9.987 9.550 9.706 1,334,203 -0.28(-2.81%)
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.