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 (%)
Jul 31, 2008 5.968 5.968 5.681 5.716 1,473,794 -0.23(-3.86%)
Jul 30, 2008 5.900 6.066 5.882 5.945 1,186,427 +0.09(+1.47%)
Jul 29, 2008 5.859 5.957 5.762 5.859 726,295 +0.12(+2.10%)
Jul 28, 2008 5.756 5.773 5.704 5.739 1,376,921 -0.01(-0.10%)
Jul 25, 2008 5.894 5.986 5.693 5.745 1,076,518 -0.13(-2.15%)
Jul 24, 2008 6.244 6.244 5.842 5.871 1,000,580 -0.32(-5.10%)
Jul 23, 2008 5.911 6.250 5.859 6.186 1,317,240 +0.33(+5.69%)
Jul 22, 2008 5.722 5.888 5.636 5.854 1,042,888 +0.14(+2.51%)
Jul 21, 2008 5.739 5.813 5.664 5.710 1,225,485 +0.05(+0.81%)
Jul 18, 2008 5.647 5.713 5.498 5.664 1,496,051 +0.04(+0.71%)
Jul 17, 2008 5.285 5.636 5.285 5.624 1,801,088 +0.31(+5.83%)
Jul 16, 2008 5.263 5.314 5.119 5.314 3,162,831 +0.11(+2.21%)
Jul 15, 2008 5.412 5.435 5.171 5.199 2,398,259 -0.21(-3.92%)
Jul 14, 2008 5.676 5.779 5.372 5.412 1,410,548 -0.14(-2.58%)
Jul 11, 2008 5.561 5.641 5.458 5.555 2,041,058 -0.12(-2.12%)
Jul 10, 2008 5.630 5.739 5.590 5.676 1,389,918 -0.01(-0.10%)
Jul 09, 2008 5.727 5.791 5.630 5.681 1,481,340 -0.05(-0.90%)
Jul 08, 2008 5.595 5.768 5.567 5.733 1,346,692 +0.17(+2.99%)
Jul 07, 2008 5.618 5.664 5.549 5.567 1,542,180 -0.07(-1.32%)
Jul 04, 2008 5.446 5.710 5.446 5.641 1,420,424 +0.00(+0.00%)
Jul 03, 2008 5.446 5.710 5.446 5.641 1,420,424 +0.15(+2.72%)
Jul 02, 2008 5.486 5.544 5.435 5.492 2,324,166 -0.07(-1.34%)
Jul 01, 2008 5.681 5.727 5.458 5.567 3,223,257 -0.19(-3.29%)
Jun 30, 2008 5.716 5.819 5.601 5.756 2,558,786 +0.06(+1.01%)
Jun 27, 2008 6.267 6.296 5.360 5.699 7,058,300 -0.90(-13.58%)
Jun 26, 2008 6.640 6.737 6.479 6.594 1,364,857 -0.07(-1.03%)
Jun 25, 2008 6.657 6.835 6.594 6.663 1,454,109 +0.07(+1.04%)
Jun 24, 2008 6.697 6.726 6.410 6.594 1,463,657 -0.12(-1.79%)
Jun 23, 2008 6.755 6.818 6.674 6.714 834,777 +0.03(+0.52%)
Jun 20, 2008 6.692 6.732 6.617 6.680 1,127,230 -0.06(-0.94%)
Jun 19, 2008 6.697 6.749 6.582 6.743 716,441 +0.05(+0.69%)
Jun 18, 2008 6.835 6.864 6.634 6.697 1,042,415 -0.19(-2.75%)
Jun 17, 2008 6.864 6.955 6.864 6.887 1,185,797 -0.01(-0.17%)
Jun 16, 2008 6.846 6.938 6.801 6.898 1,108,362 +0.02(+0.25%)
Jun 13, 2008 6.818 6.881 6.760 6.881 680,723 +0.13(+1.96%)
Jun 12, 2008 6.737 6.852 6.677 6.749 2,129,978 -0.01(-0.08%)
Jun 11, 2008 7.007 7.087 6.720 6.755 922,226 -0.24(-3.37%)
Jun 10, 2008 7.070 7.087 6.938 6.990 1,059,079 +0.05(+0.66%)
Jun 09, 2008 7.059 7.179 6.904 6.944 1,061,783 -0.16(-2.26%)
Jun 06, 2008 7.254 7.357 7.082 7.105 751,399 -0.25(-3.43%)
Jun 05, 2008 7.306 7.363 7.242 7.357 953,959 +0.09(+1.18%)
Jun 04, 2008 7.156 7.340 7.156 7.271 906,376 +0.11(+1.60%)
Jun 03, 2008 7.202 7.202 7.065 7.156 783,111 -0.02(-0.24%)
Jun 02, 2008 7.231 7.231 7.047 7.174 1,756,142 -0.06(-0.79%)
May 30, 2008 7.265 7.277 7.128 7.231 986,976 +0.03(+0.48%)
May 29, 2008 6.978 7.265 6.944 7.197 769,034 +0.21(+2.96%)
May 28, 2008 7.036 7.099 6.973 6.990 446,499 +0.02(+0.25%)
May 27, 2008 6.927 7.024 6.904 6.973 738,799 +0.07(+1.08%)
May 26, 2008 6.887 6.910 6.829 6.898 0 +0.00(+0.00%)
May 23, 2008 6.887 6.910 6.829 6.898 597,271 -0.01(-0.17%)
May 22, 2008 6.846 6.967 6.846 6.910 422,604 +0.07(+1.09%)
May 21, 2008 7.019 7.019 6.812 6.835 785,861 -0.14(-1.98%)
May 20, 2008 7.087 7.087 6.950 6.973 676,953 -0.11(-1.54%)
May 19, 2008 7.082 7.105 7.007 7.082 1,053,688 +0.02(+0.24%)
May 16, 2008 7.070 7.110 6.944 7.065 947,782 -0.01(-0.08%)
May 15, 2008 6.933 7.099 6.921 7.070 896,331 +0.09(+1.32%)
May 14, 2008 7.001 7.053 6.881 6.978 653,903 +0.06(+0.83%)
May 13, 2008 6.743 6.921 6.703 6.921 831,962 +0.17(+2.46%)
May 12, 2008 6.760 6.760 6.646 6.755 1,111,466 +0.05(+0.68%)
May 09, 2008 6.841 6.855 6.663 6.709 417,141 -0.13(-1.93%)
May 08, 2008 6.910 6.915 6.818 6.841 550,030 -0.05(-0.75%)
May 07, 2008 6.927 7.380 6.852 6.892 1,962,000 -0.01(-0.17%)
May 06, 2008 6.818 6.933 6.755 6.904 1,370,418 +0.11(+1.60%)
May 05, 2008 6.967 6.967 6.743 6.795 1,177,474 -0.14(-2.07%)
May 02, 2008 6.812 7.042 6.714 6.938 1,873,134 +0.18(+2.63%)
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.