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: 4:10 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 (%)
Sep 29, 2006 9.004 9.079 8.947 9.004 586,004 +0.05(+0.58%)
Sep 28, 2006 8.884 8.964 8.809 8.953 207,532 +0.07(+0.78%)
Sep 27, 2006 8.924 8.999 8.855 8.884 372,373 -0.12(-1.34%)
Sep 26, 2006 8.878 9.027 8.821 9.004 477,620 +0.13(+1.42%)
Sep 25, 2006 8.867 8.958 8.780 8.878 639,848 +0.03(+0.32%)
Sep 22, 2006 8.941 9.016 8.821 8.849 733,769 -0.14(-1.53%)
Sep 21, 2006 9.182 9.308 8.849 8.987 1,372,571 -0.05(-0.57%)
Sep 20, 2006 8.465 9.171 8.379 9.039 1,849,844 +0.73(+8.77%)
Sep 19, 2006 8.155 8.419 8.155 8.310 1,125,833 +0.15(+1.83%)
Sep 18, 2006 8.138 8.275 8.069 8.161 1,605,022 -0.22(-2.60%)
Sep 15, 2006 8.425 8.465 8.344 8.379 494,348 -0.03(-0.34%)
Sep 14, 2006 8.574 8.603 8.373 8.407 445,733 -0.16(-1.88%)
Sep 13, 2006 8.425 8.591 8.356 8.568 533,729 +0.11(+1.36%)
Sep 12, 2006 8.379 8.516 8.350 8.453 1,594,915 +0.09(+1.03%)
Sep 11, 2006 8.356 8.413 8.293 8.367 472,219 +0.02(+0.21%)
Sep 08, 2006 8.230 8.367 8.178 8.350 602,907 +0.09(+1.11%)
Sep 07, 2006 8.172 8.333 8.161 8.258 719,306 +0.06(+0.77%)
Sep 06, 2006 8.367 8.379 8.155 8.195 734,292 -0.25(-2.92%)
Sep 05, 2006 8.390 8.499 8.373 8.442 663,372 +0.07(+0.89%)
Sep 01, 2006 8.316 8.436 8.264 8.367 511,948 +0.05(+0.55%)
Aug 31, 2006 8.230 8.344 8.218 8.321 1,059,966 +0.09(+1.05%)
Aug 30, 2006 8.235 8.339 8.143 8.235 630,612 -0.04(-0.49%)
Aug 29, 2006 8.011 8.293 8.011 8.275 792,840 +0.24(+3.00%)
Aug 28, 2006 7.914 8.080 7.862 8.034 930,498 +0.10(+1.30%)
Aug 25, 2006 8.000 8.034 7.920 7.931 417,330 -0.07(-0.86%)
Aug 24, 2006 8.075 8.092 7.983 8.000 341,705 -0.07(-0.92%)
Aug 23, 2006 8.161 8.207 8.034 8.075 396,071 -0.10(-1.26%)
Aug 22, 2006 8.189 8.247 8.161 8.178 626,605 +0.00(+0.00%)
Aug 21, 2006 8.195 8.321 8.149 8.178 956,287 -0.03(-0.35%)
Aug 18, 2006 8.218 8.267 8.166 8.207 720,874 +0.03(+0.35%)
Aug 17, 2006 8.034 8.235 7.994 8.178 1,533,753 +0.17(+2.08%)
Aug 16, 2006 7.879 8.034 7.839 8.011 1,929,302 +0.13(+1.60%)
Aug 15, 2006 7.862 7.920 7.828 7.885 811,833 +0.03(+0.44%)
Aug 14, 2006 7.633 7.868 7.633 7.851 813,750 +0.22(+2.86%)
Aug 11, 2006 7.633 7.690 7.587 7.633 1,364,207 -0.02(-0.22%)
Aug 10, 2006 7.679 7.747 7.593 7.650 1,783,629 -0.04(-0.52%)
Aug 09, 2006 7.948 8.023 7.690 7.690 1,070,247 -0.26(-3.25%)
Aug 08, 2006 7.977 8.011 7.856 7.948 1,293,462 -0.01(-0.07%)
Aug 07, 2006 8.006 8.023 7.908 7.954 1,141,167 -0.07(-0.93%)
Aug 04, 2006 8.195 8.212 7.920 8.029 1,078,262 -0.11(-1.34%)
Aug 03, 2006 8.207 8.235 7.989 8.138 1,782,583 -0.11(-1.32%)
Aug 02, 2006 8.161 8.293 8.161 8.247 688,289 +0.09(+1.05%)
Aug 01, 2006 8.430 8.442 8.132 8.161 612,316 -0.27(-3.20%)
Jul 31, 2006 8.402 8.511 8.390 8.430 1,123,393 +0.04(+0.48%)
Jul 28, 2006 8.482 8.539 8.304 8.390 1,656,251 -0.08(-0.95%)
Jul 27, 2006 8.643 8.689 8.419 8.471 689,509 -0.12(-1.40%)
Jul 26, 2006 8.603 8.689 8.482 8.591 1,515,283 +0.01(+0.13%)
Jul 25, 2006 8.677 8.780 8.494 8.580 1,520,162 -0.10(-1.12%)
Jul 24, 2006 8.568 8.729 8.557 8.677 899,133 +0.16(+1.89%)
Jul 21, 2006 8.712 8.717 8.488 8.516 1,040,276 -0.20(-2.24%)
Jul 20, 2006 8.884 8.941 8.683 8.712 666,682 -0.18(-2.00%)
Jul 19, 2006 8.654 9.021 8.626 8.889 1,424,498 +0.25(+2.86%)
Jul 18, 2006 8.729 8.798 8.585 8.643 1,414,914 -0.11(-1.25%)
Jul 17, 2006 8.849 8.889 8.740 8.752 961,689 -0.14(-1.61%)
Jul 14, 2006 8.964 8.964 8.803 8.895 1,579,058 -0.08(-0.90%)
Jul 13, 2006 9.073 9.079 8.924 8.976 919,171 -0.11(-1.26%)
Jul 12, 2006 9.142 9.211 9.079 9.090 617,892 -0.07(-0.75%)
Jul 11, 2006 9.377 9.377 9.125 9.159 1,364,904 -0.23(-2.45%)
Jul 10, 2006 9.372 9.429 9.354 9.389 740,739 +0.02(+0.18%)
Jul 07, 2006 9.377 9.435 9.354 9.372 415,064 -0.01(-0.12%)
Jul 06, 2006 9.389 9.435 9.372 9.383 1,481,130 +0.00(+0.00%)
Jul 05, 2006 9.452 9.475 9.354 9.383 1,532,185 -0.03(-0.30%)
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.