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, 2006 9.957 9.957 9.699 9.756 778,203 -0.20(-2.02%)
Feb 27, 2006 9.940 10.00 9.877 9.957 403,738 +0.01(+0.06%)
Feb 24, 2006 9.808 9.980 9.699 9.951 250,572 +0.13(+1.34%)
Feb 23, 2006 9.900 9.900 9.756 9.819 349,720 -0.11(-1.10%)
Feb 22, 2006 9.922 9.980 9.871 9.928 378,646 +0.02(+0.17%)
Feb 21, 2006 9.917 9.991 9.871 9.911 268,171 +0.01(+0.06%)
Feb 17, 2006 9.934 9.934 9.813 9.905 319,924 -0.02(-0.23%)
Feb 16, 2006 9.641 9.951 9.578 9.928 757,467 +0.28(+2.91%)
Feb 15, 2006 9.624 9.664 9.469 9.647 159,265 +0.04(+0.42%)
Feb 14, 2006 9.584 9.641 9.509 9.607 240,465 +0.05(+0.54%)
Feb 13, 2006 9.555 9.590 9.481 9.555 241,859 -0.03(-0.30%)
Feb 10, 2006 9.475 9.607 9.463 9.584 254,405 +0.08(+0.85%)
Feb 09, 2006 9.624 9.630 9.481 9.504 271,133 -0.13(-1.37%)
Feb 08, 2006 9.595 9.693 9.561 9.636 249,178 +0.04(+0.42%)
Feb 07, 2006 9.745 9.745 9.561 9.595 383,002 -0.13(-1.36%)
Feb 06, 2006 9.630 9.733 9.590 9.727 395,026 +0.11(+1.19%)
Feb 03, 2006 9.607 9.641 9.527 9.613 281,414 -0.02(-0.24%)
Feb 02, 2006 9.641 9.687 9.555 9.636 670,864 -0.03(-0.30%)
Feb 01, 2006 9.670 9.687 9.584 9.664 554,813 -0.01(-0.06%)
Jan 31, 2006 9.613 9.681 9.584 9.670 674,175 +0.00(+0.00%)
Jan 30, 2006 9.653 9.699 9.595 9.670 449,043 -0.05(-0.47%)
Jan 27, 2006 9.716 9.745 9.687 9.716 405,132 +0.00(+0.00%)
Jan 26, 2006 9.699 9.750 9.681 9.716 396,594 +0.02(+0.24%)
Jan 25, 2006 9.641 9.722 9.618 9.693 358,607 +0.04(+0.42%)
Jan 24, 2006 9.641 9.687 9.572 9.653 320,621 +0.01(+0.12%)
Jan 23, 2006 9.555 9.676 9.515 9.641 530,418 +0.18(+1.94%)
Jan 20, 2006 9.601 9.607 9.446 9.458 682,016 -0.15(-1.61%)
Jan 19, 2006 9.521 9.613 9.475 9.613 487,553 +0.09(+0.90%)
Jan 18, 2006 9.440 9.532 9.440 9.527 613,884 +0.09(+0.91%)
Jan 17, 2006 9.481 9.492 9.354 9.440 541,222 -0.09(-0.90%)
Jan 13, 2006 9.584 9.595 9.463 9.527 2,003,707 -0.04(-0.42%)
Jan 12, 2006 9.567 9.676 9.521 9.567 1,019,714 +0.04(+0.42%)
Jan 11, 2006 9.469 9.527 9.400 9.527 1,207,730 +0.08(+0.85%)
Jan 10, 2006 9.349 9.521 9.331 9.446 1,419,968 +0.11(+1.17%)
Jan 09, 2006 9.291 9.354 9.245 9.337 599,073 +0.07(+0.74%)
Jan 06, 2006 9.291 9.291 9.228 9.268 324,454 -0.02(-0.25%)
Jan 05, 2006 9.188 9.297 9.182 9.291 750,148 +0.07(+0.81%)
Jan 04, 2006 9.010 9.217 9.010 9.217 801,901 +0.22(+2.49%)
Jan 03, 2006 9.027 9.079 8.803 8.993 1,071,292 -0.09(-1.01%)
Dec 30, 2005 9.085 9.090 8.981 9.085 450,089 -0.02(-0.25%)
Dec 29, 2005 9.085 9.125 9.067 9.108 326,022 +0.04(+0.44%)
Dec 28, 2005 9.039 9.119 9.027 9.067 536,343 -0.01(-0.06%)
Dec 27, 2005 9.113 9.119 9.010 9.073 276,884 -0.02(-0.25%)
Dec 23, 2005 9.044 9.125 9.021 9.096 290,649 +0.02(+0.19%)
Dec 22, 2005 9.073 9.125 9.004 9.079 577,989 -0.01(-0.13%)
Dec 21, 2005 9.033 9.119 8.924 9.090 568,579 +0.07(+0.76%)
Dec 20, 2005 8.838 9.056 8.838 9.021 763,391 +0.07(+0.77%)
Dec 19, 2005 8.981 9.136 8.844 8.953 577,117 +0.05(+0.52%)
Dec 16, 2005 8.694 9.067 8.672 8.907 2,205,838 +0.23(+2.65%)
Dec 15, 2005 8.752 8.786 8.654 8.677 329,682 -0.10(-1.18%)
Dec 14, 2005 8.706 8.780 8.666 8.780 651,697 +0.08(+0.92%)
Dec 13, 2005 8.735 8.792 8.671 8.700 510,728 -0.02(-0.26%)
Dec 12, 2005 8.735 8.735 8.626 8.723 496,265 +0.01(+0.07%)
Dec 09, 2005 8.637 8.775 8.614 8.717 201,085 +0.06(+0.66%)
Dec 08, 2005 8.591 8.660 8.539 8.660 377,252 +0.08(+0.94%)
Dec 07, 2005 8.597 8.631 8.522 8.580 425,519 -0.02(-0.27%)
Dec 06, 2005 8.648 8.677 8.494 8.603 546,449 -0.01(-0.13%)
Dec 05, 2005 8.666 8.677 8.499 8.614 687,767 -0.10(-1.12%)
Dec 02, 2005 8.436 8.775 8.436 8.712 1,118,514 +0.16(+1.88%)
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.