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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2005 8.155 8.195 8.069 8.195 516,130 +0.07(+0.92%)
Feb 25, 2005 7.920 8.172 7.850 8.120 432,489 +0.23(+2.91%)
Feb 24, 2005 7.765 7.943 7.765 7.891 263,641 +0.16(+2.08%)
Feb 23, 2005 7.690 7.765 7.633 7.730 289,778 +0.04(+0.52%)
Feb 22, 2005 7.793 7.851 7.644 7.690 534,775 -0.12(-1.54%)
Feb 18, 2005 7.874 7.874 7.759 7.811 207,183 -0.06(-0.80%)
Feb 17, 2005 8.006 8.006 7.782 7.874 325,848 -0.16(-2.00%)
Feb 16, 2005 7.891 8.057 7.822 8.034 333,864 +0.11(+1.45%)
Feb 15, 2005 7.891 7.931 7.805 7.920 237,677 +0.00(+0.00%)
Feb 14, 2005 7.948 7.948 7.650 7.920 253,186 -0.06(-0.72%)
Feb 11, 2005 7.816 7.994 7.736 7.977 192,024 +0.13(+1.61%)
Feb 10, 2005 7.925 7.937 7.747 7.851 172,333 -0.03(-0.44%)
Feb 09, 2005 8.023 8.023 7.868 7.885 152,295 -0.13(-1.65%)
Feb 08, 2005 7.914 8.017 7.845 8.017 441,376 +0.07(+0.94%)
Feb 07, 2005 7.948 7.989 7.925 7.943 152,992 -0.01(-0.14%)
Feb 04, 2005 8.000 8.017 7.862 7.954 479,711 -0.08(-1.00%)
Feb 03, 2005 8.034 8.075 7.966 8.034 530,767 +0.00(+0.00%)
Feb 02, 2005 8.011 8.034 7.948 8.034 1,538,284 +0.02(+0.29%)
Feb 01, 2005 7.816 8.034 7.793 8.011 811,485 +0.20(+2.50%)
Jan 31, 2005 7.673 7.879 7.673 7.816 998,978 +0.18(+2.33%)
Jan 28, 2005 7.564 7.696 7.524 7.638 309,643 +0.05(+0.68%)
Jan 27, 2005 7.518 7.690 7.501 7.587 263,118 +0.05(+0.61%)
Jan 26, 2005 7.489 7.587 7.483 7.541 260,678 +0.07(+0.92%)
Jan 25, 2005 7.432 7.506 7.409 7.472 336,129 +0.02(+0.31%)
Jan 24, 2005 7.420 7.495 7.415 7.449 487,727 -0.01(-0.15%)
Jan 21, 2005 7.558 7.587 7.461 7.461 254,580 -0.06(-0.76%)
Jan 20, 2005 7.506 7.593 7.409 7.518 441,725 +0.03(+0.38%)
Jan 19, 2005 7.461 7.506 7.426 7.489 349,546 +0.02(+0.31%)
Jan 18, 2005 7.403 7.501 7.386 7.466 410,185 +0.05(+0.62%)
Jan 14, 2005 7.409 7.426 7.334 7.420 415,239 +0.06(+0.78%)
Jan 13, 2005 7.461 7.461 7.260 7.363 247,087 -0.07(-1.00%)
Jan 12, 2005 7.489 7.489 7.346 7.438 217,464 +0.01(+0.08%)
Jan 11, 2005 7.547 7.547 7.409 7.432 162,053 -0.11(-1.52%)
Jan 10, 2005 7.403 7.570 7.403 7.547 415,064 +0.12(+1.62%)
Jan 07, 2005 7.627 7.684 7.403 7.426 236,283 -0.21(-2.71%)
Jan 06, 2005 7.558 7.650 7.518 7.633 392,412 +0.13(+1.68%)
Jan 05, 2005 7.604 7.604 7.432 7.506 230,882 -0.10(-1.36%)
Jan 04, 2005 7.621 7.621 7.472 7.610 371,153 -0.01(-0.08%)
Jan 03, 2005 7.943 8.000 7.615 7.615 299,536 -0.33(-4.12%)
Dec 31, 2004 7.874 8.006 7.862 7.943 200,562 +0.07(+0.87%)
Dec 30, 2004 7.994 8.006 7.839 7.874 228,616 -0.12(-1.51%)
Dec 29, 2004 7.977 8.000 7.868 7.994 263,292 -0.01(-0.07%)
Dec 28, 2004 7.874 8.212 7.868 8.000 660,584 +0.14(+1.75%)
Dec 27, 2004 7.943 8.029 7.845 7.862 290,649 -0.07(-0.94%)
Dec 23, 2004 8.034 8.034 7.920 7.937 351,114 -0.10(-1.21%)
Dec 22, 2004 7.948 8.034 7.931 8.034 907,148 +0.10(+1.23%)
Dec 21, 2004 7.862 8.034 7.713 7.937 1,421,710 +0.02(+0.22%)
Dec 20, 2004 7.920 7.983 7.908 7.920 552,897 -0.06(-0.72%)
Dec 17, 2004 8.034 8.103 7.862 7.977 1,610,075 +0.09(+1.09%)
Dec 16, 2004 7.575 7.925 7.575 7.891 1,698,420 +0.30(+3.93%)
Dec 15, 2004 7.472 7.604 7.466 7.593 871,427 +0.08(+1.07%)
Dec 14, 2004 7.483 7.552 7.432 7.512 943,566 +0.06(+0.85%)
Dec 13, 2004 7.357 7.449 7.300 7.449 291,521 +0.15(+2.04%)
Dec 10, 2004 7.415 7.415 7.260 7.300 311,385 -0.11(-1.55%)
Dec 09, 2004 7.415 7.478 7.392 7.415 170,242 -0.01(-0.08%)
Dec 08, 2004 7.524 7.535 7.403 7.420 307,378 -0.10(-1.37%)
Dec 07, 2004 7.644 7.650 7.449 7.524 225,654 -0.11(-1.43%)
Dec 06, 2004 7.730 7.730 7.570 7.633 294,657 -0.09(-1.12%)
Dec 03, 2004 7.661 7.747 7.558 7.719 408,791 +0.11(+1.43%)
Dec 02, 2004 7.615 7.736 7.598 7.610 212,934 -0.01(-0.15%)
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.