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

Steelcase Inc (NY: SCS )

12.37 +0.19 (+1.52%)
Streaming Delayed Price Updated: 11:29 AM EDT, Apr 23, 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, 2005 8.281 8.504 8.281 8.436 925,569 +0.19(+2.33%)
Jan 28, 2005 8.164 8.306 8.120 8.244 286,889 +0.06(+0.68%)
Jan 27, 2005 8.114 8.300 8.096 8.188 243,783 +0.05(+0.61%)
Jan 26, 2005 8.083 8.188 8.077 8.139 241,523 +0.07(+0.92%)
Jan 25, 2005 8.021 8.102 7.996 8.065 311,429 +0.02(+0.31%)
Jan 24, 2005 8.009 8.089 8.003 8.040 451,887 -0.01(-0.15%)
Jan 21, 2005 8.158 8.188 8.052 8.052 235,872 -0.06(-0.76%)
Jan 20, 2005 8.102 8.195 7.996 8.114 409,265 +0.03(+0.38%)
Jan 19, 2005 8.052 8.102 8.015 8.083 323,860 +0.02(+0.31%)
Jan 18, 2005 7.990 8.096 7.972 8.058 380,043 +0.05(+0.62%)
Jan 14, 2005 7.996 8.015 7.916 8.009 384,725 +0.06(+0.78%)
Jan 13, 2005 8.052 8.052 7.835 7.947 228,930 -0.08(-1.00%)
Jan 12, 2005 8.083 8.083 7.928 8.027 201,484 +0.01(+0.08%)
Jan 11, 2005 8.145 8.145 7.996 8.021 150,144 -0.12(-1.52%)
Jan 10, 2005 7.990 8.170 7.990 8.145 384,564 +0.13(+1.62%)
Jan 07, 2005 8.232 8.294 7.990 8.015 218,920 -0.22(-2.71%)
Jan 06, 2005 8.158 8.257 8.114 8.238 363,576 +0.14(+1.68%)
Jan 05, 2005 8.207 8.207 8.021 8.102 213,915 -0.11(-1.36%)
Jan 04, 2005 8.226 8.226 8.065 8.213 343,879 -0.01(-0.08%)
Jan 03, 2005 8.573 8.634 8.219 8.219 277,525 -0.35(-4.12%)
Dec 31, 2004 8.498 8.641 8.486 8.573 185,824 +0.07(+0.87%)
Dec 30, 2004 8.628 8.641 8.461 8.498 211,817 -0.13(-1.51%)
Dec 29, 2004 8.610 8.634 8.492 8.628 243,944 -0.01(-0.07%)
Dec 28, 2004 8.498 8.864 8.492 8.634 612,041 +0.15(+1.75%)
Dec 27, 2004 8.573 8.665 8.467 8.486 269,291 -0.08(-0.94%)
Dec 23, 2004 8.672 8.672 8.548 8.566 325,313 -0.11(-1.21%)
Dec 22, 2004 8.579 8.672 8.560 8.672 840,487 +0.11(+1.23%)
Dec 21, 2004 8.486 8.672 8.325 8.566 1,317,237 +0.02(+0.22%)
Dec 20, 2004 8.548 8.616 8.535 8.548 512,268 -0.06(-0.72%)
Dec 17, 2004 8.672 8.746 8.486 8.610 1,491,760 +0.09(+1.09%)
Dec 16, 2004 8.176 8.554 8.176 8.517 1,573,614 +0.32(+3.93%)
Dec 15, 2004 8.065 8.207 8.058 8.195 807,391 +0.09(+1.07%)
Dec 14, 2004 8.077 8.151 8.021 8.108 874,230 +0.07(+0.85%)
Dec 13, 2004 7.941 8.040 7.879 8.040 270,099 +0.16(+2.04%)
Dec 10, 2004 8.003 8.003 7.835 7.879 288,503 -0.12(-1.55%)
Dec 09, 2004 8.003 8.071 7.978 8.003 157,732 -0.01(-0.08%)
Dec 08, 2004 8.120 8.133 7.990 8.009 284,790 -0.11(-1.37%)
Dec 07, 2004 8.250 8.257 8.040 8.120 209,072 -0.12(-1.43%)
Dec 06, 2004 8.343 8.343 8.170 8.238 273,005 -0.09(-1.12%)
Dec 03, 2004 8.269 8.362 8.158 8.331 378,752 +0.12(+1.43%)
Dec 02, 2004 8.219 8.350 8.201 8.213 197,286 -0.01(-0.15%)
Dec 01, 2004 8.269 8.331 8.145 8.226 163,867 -0.01(-0.15%)
Nov 30, 2004 8.331 8.362 8.133 8.238 304,164 -0.05(-0.60%)
Nov 29, 2004 8.387 8.436 8.257 8.288 105,908 -0.07(-0.82%)
Nov 26, 2004 8.331 8.393 8.331 8.356 30,028 +0.02(+0.22%)
Nov 24, 2004 8.405 8.486 8.325 8.337 176,944 -0.02(-0.30%)
Nov 23, 2004 8.362 8.523 8.362 8.362 214,884 -0.02(-0.22%)
Nov 22, 2004 8.350 8.405 8.288 8.381 224,571 -0.01(-0.15%)
Nov 19, 2004 8.368 8.523 8.362 8.393 143,525 +0.03(+0.37%)
Nov 18, 2004 8.424 8.449 8.288 8.362 215,853 -0.03(-0.37%)
Nov 17, 2004 8.368 8.517 8.362 8.393 204,713 +0.02(+0.30%)
Nov 16, 2004 8.579 8.604 8.362 8.368 229,253 -0.15(-1.75%)
Nov 15, 2004 8.721 8.727 8.405 8.517 168,711 -0.15(-1.79%)
Nov 12, 2004 8.486 8.672 8.424 8.672 316,757 +0.19(+2.19%)
Nov 11, 2004 8.486 8.486 8.362 8.486 524,860 +0.00(+0.00%)
Nov 10, 2004 8.517 8.696 8.480 8.486 320,954 -0.03(-0.36%)
Nov 09, 2004 8.362 8.529 8.325 8.517 1,921,853 +0.08(+0.95%)
Nov 08, 2004 8.486 8.610 8.430 8.436 201,646 +0.01(+0.07%)
Nov 05, 2004 8.250 8.430 8.226 8.430 1,649,655 +0.22(+2.72%)
Nov 04, 2004 7.916 8.213 7.916 8.207 607,359 +0.32(+4.00%)
Nov 03, 2004 7.935 8.015 7.885 7.891 390,053 +0.02(+0.24%)
Nov 02, 2004 8.021 8.052 7.873 7.873 590,246 -0.20(-2.46%)
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.