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

Steelcase Inc (NY: SCS )

13.25 +0.04 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2006 10.09 10.19 10.04 10.16 569,450 +0.02(+0.17%)
Nov 29, 2006 10.17 10.23 10.04 10.14 676,092 +0.03(+0.34%)
Nov 28, 2006 10.08 10.16 10.04 10.11 667,554 -0.03(-0.28%)
Nov 27, 2006 10.34 10.34 10.06 10.13 941,127 -0.21(-2.00%)
Nov 24, 2006 10.34 10.39 10.26 10.34 53,669 -0.02(-0.17%)
Nov 22, 2006 10.38 10.38 10.27 10.36 459,324 -0.03(-0.33%)
Nov 21, 2006 10.29 10.39 10.27 10.39 751,542 +0.13(+1.29%)
Nov 20, 2006 10.30 10.31 10.15 10.26 464,377 -0.01(-0.06%)
Nov 17, 2006 10.24 10.28 10.11 10.27 368,365 +0.02(+0.22%)
Nov 16, 2006 10.22 10.30 10.16 10.24 330,204 +0.03(+0.28%)
Nov 15, 2006 10.14 10.28 10.06 10.22 640,022 +0.13(+1.31%)
Nov 14, 2006 9.963 10.33 9.928 10.08 591,058 +0.12(+1.21%)
Nov 13, 2006 9.808 10.05 9.779 9.963 738,474 +0.21(+2.12%)
Nov 10, 2006 9.664 9.773 9.618 9.756 241,859 +0.05(+0.53%)
Nov 09, 2006 9.710 9.756 9.595 9.704 333,341 -0.01(-0.06%)
Nov 08, 2006 9.641 9.745 9.572 9.710 342,402 +0.01(+0.12%)
Nov 07, 2006 9.676 9.716 9.584 9.699 459,150 +0.04(+0.42%)
Nov 06, 2006 9.572 9.727 9.538 9.659 440,505 +0.14(+1.51%)
Nov 03, 2006 9.486 9.584 9.412 9.515 343,447 +0.07(+0.73%)
Nov 02, 2006 9.412 9.481 9.372 9.446 396,245 -0.02(-0.24%)
Nov 01, 2006 9.527 9.670 9.383 9.469 422,034 -0.04(-0.42%)
Oct 31, 2006 9.549 9.584 9.412 9.509 476,749 -0.05(-0.48%)
Oct 30, 2006 9.423 9.555 9.417 9.555 205,267 +0.07(+0.79%)
Oct 27, 2006 9.326 9.498 9.240 9.481 535,297 +0.13(+1.35%)
Oct 26, 2006 9.331 9.458 9.285 9.354 523,623 +0.08(+0.87%)
Oct 25, 2006 9.228 9.412 9.228 9.274 504,106 +0.03(+0.37%)
Oct 24, 2006 9.280 9.360 9.240 9.240 482,674 -0.09(-0.92%)
Oct 23, 2006 9.331 9.412 9.268 9.326 425,171 -0.01(-0.12%)
Oct 20, 2006 9.257 9.383 9.153 9.337 369,585 +0.06(+0.68%)
Oct 19, 2006 9.297 9.354 9.171 9.274 334,212 -0.02(-0.19%)
Oct 18, 2006 9.377 9.429 9.245 9.291 320,795 -0.03(-0.37%)
Oct 17, 2006 9.337 9.372 9.245 9.326 380,563 -0.05(-0.49%)
Oct 16, 2006 9.280 9.400 9.182 9.372 376,381 +0.09(+0.99%)
Oct 13, 2006 9.308 9.308 9.205 9.280 232,624 -0.03(-0.31%)
Oct 12, 2006 9.090 9.308 9.090 9.308 373,593 +0.22(+2.40%)
Oct 11, 2006 9.079 9.165 9.010 9.090 206,486 -0.06(-0.69%)
Oct 10, 2006 9.171 9.245 9.119 9.153 710,593 -0.02(-0.19%)
Oct 09, 2006 9.033 9.205 8.981 9.171 559,692 +0.13(+1.46%)
Oct 06, 2006 9.044 9.108 8.912 9.039 346,410 -0.04(-0.44%)
Oct 05, 2006 9.010 9.125 8.987 9.079 438,762 +0.08(+0.89%)
Oct 04, 2006 8.895 9.085 8.889 8.999 558,995 +0.11(+1.29%)
Oct 03, 2006 9.073 9.085 8.861 8.884 805,211 -0.19(-2.09%)
Oct 02, 2006 9.033 9.131 8.987 9.073 483,196 +0.07(+0.76%)
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%)
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.