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

Steelcase Inc (NY: SCS )

13.31 -0.80 (-5.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2006 9.613 9.681 9.584 9.670 674,175 +0.00(+0.00%)
Jan 30, 2006 9.653 9.699 9.595 9.670 449,043 -0.05(-0.47%)
Jan 27, 2006 9.716 9.745 9.687 9.716 405,132 +0.00(+0.00%)
Jan 26, 2006 9.699 9.750 9.681 9.716 396,594 +0.02(+0.24%)
Jan 25, 2006 9.641 9.722 9.618 9.693 358,607 +0.04(+0.42%)
Jan 24, 2006 9.641 9.687 9.572 9.653 320,621 +0.01(+0.12%)
Jan 23, 2006 9.555 9.676 9.515 9.641 530,418 +0.18(+1.94%)
Jan 20, 2006 9.601 9.607 9.446 9.458 682,016 -0.15(-1.61%)
Jan 19, 2006 9.521 9.613 9.475 9.613 487,553 +0.09(+0.90%)
Jan 18, 2006 9.440 9.532 9.440 9.527 613,884 +0.09(+0.91%)
Jan 17, 2006 9.481 9.492 9.354 9.440 541,222 -0.09(-0.90%)
Jan 13, 2006 9.584 9.595 9.463 9.527 2,003,707 -0.04(-0.42%)
Jan 12, 2006 9.567 9.676 9.521 9.567 1,019,714 +0.04(+0.42%)
Jan 11, 2006 9.469 9.527 9.400 9.527 1,207,730 +0.08(+0.85%)
Jan 10, 2006 9.349 9.521 9.331 9.446 1,419,968 +0.11(+1.17%)
Jan 09, 2006 9.291 9.354 9.245 9.337 599,073 +0.07(+0.74%)
Jan 06, 2006 9.291 9.291 9.228 9.268 324,454 -0.02(-0.25%)
Jan 05, 2006 9.188 9.297 9.182 9.291 750,148 +0.07(+0.81%)
Jan 04, 2006 9.010 9.217 9.010 9.217 801,901 +0.22(+2.49%)
Jan 03, 2006 9.027 9.079 8.803 8.993 1,071,292 -0.09(-1.01%)
Dec 30, 2005 9.085 9.090 8.981 9.085 450,089 -0.02(-0.25%)
Dec 29, 2005 9.085 9.125 9.067 9.108 326,022 +0.04(+0.44%)
Dec 28, 2005 9.039 9.119 9.027 9.067 536,343 -0.01(-0.06%)
Dec 27, 2005 9.113 9.119 9.010 9.073 276,884 -0.02(-0.25%)
Dec 23, 2005 9.044 9.125 9.021 9.096 290,649 +0.02(+0.19%)
Dec 22, 2005 9.073 9.125 9.004 9.079 577,989 -0.01(-0.13%)
Dec 21, 2005 9.033 9.119 8.924 9.090 568,579 +0.07(+0.76%)
Dec 20, 2005 8.838 9.056 8.838 9.021 763,391 +0.07(+0.77%)
Dec 19, 2005 8.981 9.136 8.844 8.953 577,117 +0.05(+0.52%)
Dec 16, 2005 8.694 9.067 8.672 8.907 2,205,838 +0.23(+2.65%)
Dec 15, 2005 8.752 8.786 8.654 8.677 329,682 -0.10(-1.18%)
Dec 14, 2005 8.706 8.780 8.666 8.780 651,697 +0.08(+0.92%)
Dec 13, 2005 8.735 8.792 8.671 8.700 510,728 -0.02(-0.26%)
Dec 12, 2005 8.735 8.735 8.626 8.723 496,265 +0.01(+0.07%)
Dec 09, 2005 8.637 8.775 8.614 8.717 201,085 +0.06(+0.66%)
Dec 08, 2005 8.591 8.660 8.539 8.660 377,252 +0.08(+0.94%)
Dec 07, 2005 8.597 8.631 8.522 8.580 425,519 -0.02(-0.27%)
Dec 06, 2005 8.648 8.677 8.494 8.603 546,449 -0.01(-0.13%)
Dec 05, 2005 8.666 8.677 8.499 8.614 687,767 -0.10(-1.12%)
Dec 02, 2005 8.436 8.775 8.436 8.712 1,118,514 +0.16(+1.88%)
Dec 01, 2005 8.511 8.551 8.384 8.551 427,262 +0.06(+0.74%)
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%)
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.