Skip to main content

Steelcase Inc (NY: SCS )

12.99 +0.12 (+0.93%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.739 8.945 8.714 8.938 471,489 +0.24(+2.73%)
Oct 28, 2005 8.670 8.739 8.663 8.701 466,682 +0.08(+0.94%)
Oct 27, 2005 8.645 8.801 8.526 8.620 1,453,237 +0.12(+1.40%)
Oct 26, 2005 8.489 8.608 8.452 8.502 347,649 +0.03(+0.37%)
Oct 25, 2005 8.645 8.701 8.452 8.470 566,171 -0.20(-2.30%)
Oct 24, 2005 8.683 8.757 8.658 8.670 266,904 +0.00(+0.00%)
Oct 21, 2005 8.645 8.707 8.551 8.670 252,325 +0.04(+0.51%)
Oct 20, 2005 8.620 8.707 8.583 8.626 248,961 +0.01(+0.14%)
Oct 19, 2005 8.533 8.645 8.389 8.614 355,659 +0.04(+0.51%)
Oct 18, 2005 8.639 8.770 8.508 8.570 250,884 -0.05(-0.58%)
Oct 17, 2005 8.564 8.658 8.508 8.620 169,819 +0.04(+0.44%)
Oct 14, 2005 8.545 8.608 8.477 8.583 310,160 +0.09(+1.03%)
Oct 13, 2005 8.570 8.620 8.464 8.495 315,607 -0.09(-1.02%)
Oct 12, 2005 8.695 8.770 8.551 8.583 204,424 -0.13(-1.50%)
Oct 11, 2005 8.845 8.864 8.683 8.714 385,297 -0.11(-1.20%)
Oct 10, 2005 8.826 8.839 8.720 8.820 267,064 -0.02(-0.28%)
Oct 07, 2005 8.776 8.907 8.745 8.845 208,429 +0.01(+0.07%)
Oct 06, 2005 8.957 9.051 8.764 8.839 191,607 -0.12(-1.39%)
Oct 05, 2005 9.020 9.020 8.864 8.963 226,692 -0.09(-0.97%)
Oct 04, 2005 9.126 9.213 9.007 9.051 203,783 -0.07(-0.82%)
Oct 03, 2005 8.988 9.151 8.988 9.126 342,202 +0.10(+1.11%)
Sep 30, 2005 8.820 9.038 8.795 9.026 251,685 +0.19(+2.19%)
Sep 29, 2005 8.826 8.870 8.726 8.832 234,382 -0.01(-0.14%)
Sep 28, 2005 8.938 8.938 8.801 8.845 88,594 -0.12(-1.32%)
Sep 27, 2005 8.963 8.970 8.857 8.963 154,920 -0.01(-0.07%)
Sep 26, 2005 9.045 9.070 8.851 8.970 239,669 -0.07(-0.83%)
Sep 23, 2005 9.045 9.051 8.826 9.045 274,434 +0.19(+2.19%)
Sep 22, 2005 8.920 8.982 8.851 8.851 149,473 -0.11(-1.18%)
Sep 21, 2005 8.770 8.988 8.726 8.957 586,677 +0.21(+2.35%)
Sep 20, 2005 8.739 8.895 8.658 8.751 441,049 -0.01(-0.14%)
Sep 19, 2005 8.913 8.913 8.445 8.764 370,238 -0.09(-1.06%)
Sep 16, 2005 8.982 9.013 8.826 8.857 248,480 -0.11(-1.18%)
Sep 15, 2005 9.001 9.007 8.895 8.963 124,961 -0.01(-0.14%)
Sep 14, 2005 9.045 9.076 8.957 8.976 155,080 -0.07(-0.76%)
Sep 13, 2005 9.057 9.088 9.007 9.045 150,274 -0.04(-0.48%)
Sep 12, 2005 9.063 9.176 9.051 9.088 127,204 -0.02(-0.21%)
Sep 09, 2005 9.051 9.169 8.963 9.107 182,155 +0.06(+0.62%)
Sep 08, 2005 9.038 9.076 8.938 9.051 172,703 +0.01(+0.14%)
Sep 07, 2005 8.951 9.038 8.938 9.038 166,615 +0.08(+0.91%)
Sep 06, 2005 8.932 9.001 8.882 8.957 147,550 +0.05(+0.56%)
Sep 02, 2005 9.113 9.113 8.839 8.907 91,798 -0.14(-1.59%)
Sep 01, 2005 9.119 9.163 9.020 9.051 135,374 -0.11(-1.23%)
Aug 31, 2005 9.020 9.226 8.926 9.163 368,956 +0.14(+1.52%)
Aug 30, 2005 8.920 9.101 8.876 9.026 209,070 +0.09(+1.05%)
Aug 29, 2005 8.645 8.938 8.645 8.932 199,457 +0.09(+0.99%)
Aug 26, 2005 9.001 9.001 8.751 8.845 107,659 -0.14(-1.53%)
Aug 25, 2005 9.070 9.113 8.951 8.982 112,465 -0.08(-0.90%)
Aug 24, 2005 9.032 9.107 8.982 9.063 347,969 +0.01(+0.14%)
Aug 23, 2005 9.182 9.182 8.988 9.051 245,437 -0.08(-0.89%)
Aug 22, 2005 9.057 9.188 8.988 9.132 213,555 +0.11(+1.18%)
Aug 19, 2005 8.926 9.082 8.889 9.026 398,434 +0.09(+1.05%)
Aug 18, 2005 8.895 8.945 8.782 8.932 113,746 +0.04(+0.42%)
Aug 17, 2005 8.889 8.988 8.820 8.895 162,930 -0.04(-0.42%)
Aug 16, 2005 8.945 8.976 8.826 8.932 242,873 -0.05(-0.56%)
Aug 15, 2005 9.082 9.094 8.926 8.982 190,806 -0.12(-1.37%)
Aug 12, 2005 9.176 9.257 8.926 9.107 172,222 -0.11(-1.22%)
Aug 11, 2005 9.251 9.263 9.138 9.219 256,811 -0.03(-0.34%)
Aug 10, 2005 9.188 9.269 9.144 9.251 221,886 +0.09(+1.02%)
Aug 09, 2005 9.138 9.188 9.082 9.157 202,661 +0.01(+0.14%)
Aug 08, 2005 9.144 9.226 9.045 9.144 309,519 -0.03(-0.34%)
Aug 05, 2005 9.094 9.219 9.051 9.176 450,662 +0.06(+0.68%)
Aug 04, 2005 9.057 9.126 9.013 9.113 164,532 +0.01(+0.07%)
Aug 03, 2005 9.138 9.138 9.020 9.107 326,822 -0.05(-0.55%)
Aug 02, 2005 9.269 9.269 9.088 9.157 457,711 -0.08(-0.88%)
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.