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 (%)
May 31, 2005 7.265 7.461 7.265 7.403 1,040,973 +0.11(+1.57%)
May 27, 2005 7.392 7.455 7.277 7.288 178,606 -0.07(-0.94%)
May 26, 2005 7.277 7.380 7.277 7.357 321,840 +0.08(+1.10%)
May 25, 2005 7.346 7.409 7.219 7.277 433,361 -0.11(-1.55%)
May 24, 2005 7.334 7.426 7.288 7.392 368,017 -0.02(-0.31%)
May 23, 2005 7.306 7.438 7.231 7.415 175,993 +0.07(+0.94%)
May 20, 2005 7.438 7.518 7.294 7.346 121,104 -0.10(-1.31%)
May 19, 2005 7.369 7.472 7.369 7.443 393,457 +0.08(+1.09%)
May 18, 2005 7.260 7.374 7.197 7.363 673,827 +0.10(+1.42%)
May 17, 2005 7.179 7.323 7.162 7.260 289,952 +0.02(+0.32%)
May 16, 2005 7.070 7.242 7.070 7.237 315,742 +0.12(+1.69%)
May 13, 2005 7.260 7.277 7.007 7.116 136,263 -0.14(-1.98%)
May 12, 2005 7.323 7.323 7.202 7.260 153,689 -0.08(-1.09%)
May 11, 2005 7.323 7.346 7.179 7.340 207,880 +0.02(+0.24%)
May 10, 2005 7.374 7.461 7.231 7.323 402,170 -0.10(-1.31%)
May 09, 2005 7.501 7.501 7.300 7.420 500,273 -0.04(-0.54%)
May 06, 2005 7.461 7.472 7.426 7.461 184,357 +0.00(+0.00%)
May 05, 2005 7.495 7.512 7.374 7.461 305,287 -0.03(-0.46%)
May 04, 2005 7.575 7.593 7.478 7.495 549,934 -0.03(-0.38%)
May 03, 2005 7.495 7.581 7.461 7.524 270,436 +0.01(+0.15%)
May 02, 2005 7.581 7.621 7.472 7.512 263,466 -0.03(-0.38%)
Apr 29, 2005 7.483 7.541 7.346 7.541 512,993 +0.06(+0.84%)
Apr 28, 2005 7.730 7.730 7.461 7.478 348,849 -0.25(-3.27%)
Apr 27, 2005 7.707 7.736 7.615 7.730 855,396 -0.02(-0.30%)
Apr 26, 2005 7.788 7.788 7.679 7.753 276,361 -0.01(-0.15%)
Apr 25, 2005 7.593 7.799 7.558 7.765 670,342 +0.18(+2.42%)
Apr 22, 2005 7.805 7.862 7.552 7.581 670,864 -0.26(-3.29%)
Apr 21, 2005 7.851 7.943 7.788 7.839 217,464 +0.03(+0.44%)
Apr 20, 2005 7.839 8.006 7.799 7.805 590,186 +0.01(+0.07%)
Apr 19, 2005 7.897 7.902 7.793 7.799 315,916 -0.11(-1.45%)
Apr 18, 2005 8.178 8.178 7.776 7.914 238,897 +0.06(+0.73%)
Apr 15, 2005 7.879 7.948 7.811 7.856 331,424 -0.08(-1.01%)
Apr 14, 2005 7.966 7.966 7.736 7.937 651,697 -0.06(-0.79%)
Apr 13, 2005 8.149 8.189 8.000 8.000 135,915 -0.20(-2.38%)
Apr 12, 2005 8.230 8.264 8.166 8.195 252,663 -0.03(-0.42%)
Apr 11, 2005 8.293 8.298 8.178 8.230 238,897 -0.06(-0.76%)
Apr 08, 2005 8.258 8.310 8.207 8.293 377,949 +0.03(+0.35%)
Apr 07, 2005 8.241 8.287 8.092 8.264 664,243 +0.03(+0.35%)
Apr 06, 2005 8.264 8.321 8.212 8.235 574,504 -0.03(-0.35%)
Apr 05, 2005 8.149 8.298 8.034 8.264 818,803 +0.14(+1.69%)
Apr 04, 2005 7.925 8.235 7.925 8.126 458,627 +0.20(+2.53%)
Apr 01, 2005 7.908 7.983 7.845 7.925 361,918 +0.01(+0.07%)
Mar 31, 2005 7.839 7.925 7.736 7.920 447,301 +0.13(+1.69%)
Mar 30, 2005 7.977 8.120 7.730 7.788 1,209,124 -0.21(-2.65%)
Mar 29, 2005 7.834 8.034 7.782 8.000 620,854 +0.11(+1.46%)
Mar 28, 2005 7.845 7.914 7.805 7.885 610,225 +0.02(+0.29%)
Mar 24, 2005 7.805 7.931 7.788 7.862 249,875 +0.07(+0.88%)
Mar 23, 2005 7.874 7.908 7.747 7.793 521,009 -0.08(-1.02%)
Mar 22, 2005 7.793 7.966 7.793 7.874 498,705 +0.07(+0.96%)
Mar 21, 2005 7.765 7.822 7.759 7.799 138,877 -0.01(-0.07%)
Mar 18, 2005 7.948 7.948 7.799 7.805 234,715 -0.12(-1.52%)
Mar 17, 2005 7.776 7.948 7.776 7.925 283,679 +0.13(+1.69%)
Mar 16, 2005 7.765 7.805 7.661 7.793 268,868 +0.00(+0.00%)
Mar 15, 2005 7.943 8.000 7.770 7.793 200,562 -0.13(-1.67%)
Mar 14, 2005 7.816 8.000 7.793 7.925 157,522 +0.08(+1.02%)
Mar 11, 2005 7.770 7.868 7.747 7.845 167,280 +0.10(+1.26%)
Mar 10, 2005 7.834 7.839 7.747 7.747 297,445 -0.03(-0.44%)
Mar 09, 2005 7.834 7.891 7.782 7.782 361,047 -0.07(-0.88%)
Mar 08, 2005 8.006 8.011 7.793 7.851 852,433 -0.15(-1.94%)
Mar 07, 2005 8.023 8.132 8.000 8.006 519,789 -0.01(-0.07%)
Mar 04, 2005 8.029 8.057 7.971 8.011 654,136 +0.01(+0.14%)
Mar 03, 2005 8.195 8.212 7.994 8.000 297,097 -0.18(-2.24%)
Mar 02, 2005 8.264 8.264 8.046 8.184 378,646 -0.10(-1.25%)
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.