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

Steelcase Inc (NY: SCS )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2007 10.23 10.29 9.933 10.18 1,900,606 -0.02(-0.17%)
Oct 30, 2007 10.10 10.34 10.08 10.20 965,666 +0.10(+0.96%)
Oct 29, 2007 10.19 10.27 10.09 10.10 1,057,492 -0.04(-0.39%)
Oct 26, 2007 10.00 10.27 9.984 10.14 964,437 +0.22(+2.18%)
Oct 25, 2007 10.18 10.19 9.711 9.922 1,140,188 -0.23(-2.30%)
Oct 24, 2007 10.14 10.18 9.876 10.16 1,105,073 -0.06(-0.56%)
Oct 23, 2007 10.41 10.47 10.05 10.21 440,168 -0.09(-0.88%)
Oct 22, 2007 10.18 10.41 10.10 10.30 759,891 +0.05(+0.50%)
Oct 19, 2007 10.61 10.65 10.23 10.25 997,445 -0.33(-3.12%)
Oct 18, 2007 10.78 10.78 10.58 10.58 612,583 -0.20(-1.85%)
Oct 17, 2007 10.77 10.79 10.64 10.78 581,331 +0.11(+1.01%)
Oct 16, 2007 10.64 10.74 10.42 10.67 1,300,313 +0.02(+0.21%)
Oct 15, 2007 10.71 10.72 10.57 10.65 788,861 +0.02(+0.21%)
Oct 12, 2007 10.79 10.82 10.57 10.63 770,856 -0.09(-0.80%)
Oct 11, 2007 10.74 10.83 10.63 10.71 852,420 -0.03(-0.27%)
Oct 10, 2007 10.71 10.80 10.56 10.74 882,794 +0.01(+0.05%)
Oct 09, 2007 10.71 10.76 10.61 10.74 754,799 +0.03(+0.27%)
Oct 08, 2007 10.93 10.96 10.67 10.71 767,441 -0.19(-1.73%)
Oct 05, 2007 10.82 11.00 10.79 10.90 1,032,911 +0.13(+1.22%)
Oct 04, 2007 10.59 10.80 10.50 10.76 895,962 +0.23(+2.16%)
Oct 03, 2007 10.71 10.72 10.45 10.54 873,489 -0.17(-1.54%)
Oct 02, 2007 10.71 10.82 10.67 10.70 1,222,358 -0.01(-0.11%)
Oct 01, 2007 10.23 10.71 10.23 10.71 1,351,932 +0.47(+4.62%)
Sep 28, 2007 10.26 10.33 10.21 10.24 622,240 -0.08(-0.77%)
Sep 27, 2007 10.14 10.35 10.09 10.32 1,407,590 +0.27(+2.66%)
Sep 26, 2007 9.939 10.07 9.831 10.05 1,164,242 +0.20(+2.02%)
Sep 25, 2007 9.927 9.944 9.774 9.853 949,688 -0.06(-0.57%)
Sep 24, 2007 10.02 10.20 9.899 9.910 1,019,568 -0.10(-0.97%)
Sep 21, 2007 9.905 10.20 9.825 10.01 1,585,448 +0.28(+2.87%)
Sep 20, 2007 10.39 10.39 9.580 9.728 3,572,087 -0.38(-3.77%)
Sep 19, 2007 9.922 10.17 9.922 10.11 1,187,242 +0.19(+1.89%)
Sep 18, 2007 9.734 9.962 9.631 9.922 579,750 +0.24(+2.47%)
Sep 17, 2007 9.540 9.722 9.534 9.682 467,558 +0.06(+0.65%)
Sep 14, 2007 9.614 9.660 9.483 9.620 1,591,418 +0.01(+0.06%)
Sep 13, 2007 9.665 9.682 9.563 9.614 885,779 +0.02(+0.24%)
Sep 12, 2007 9.449 9.660 9.438 9.591 969,529 +0.19(+2.00%)
Sep 11, 2007 9.523 9.557 9.329 9.403 573,605 -0.05(-0.54%)
Sep 10, 2007 9.796 9.813 9.392 9.455 642,607 -0.31(-3.15%)
Sep 07, 2007 9.899 9.956 9.745 9.762 821,694 -0.17(-1.72%)
Sep 06, 2007 9.876 9.933 9.791 9.933 566,758 +0.11(+1.16%)
Sep 05, 2007 9.950 9.984 9.802 9.819 523,917 -0.13(-1.32%)
Sep 04, 2007 10.17 10.17 9.939 9.950 471,596 -0.10(-0.96%)
Aug 31, 2007 9.853 10.07 9.836 10.05 538,139 +0.25(+2.56%)
Aug 30, 2007 9.768 9.842 9.694 9.796 327,097 -0.01(-0.06%)
Aug 29, 2007 9.717 9.802 9.665 9.802 370,991 +0.16(+1.65%)
Aug 28, 2007 9.870 9.905 9.625 9.643 467,733 -0.23(-2.31%)
Aug 27, 2007 9.910 9.910 9.796 9.870 653,492 -0.04(-0.40%)
Aug 24, 2007 9.791 9.910 9.745 9.910 652,614 +0.07(+0.75%)
Aug 23, 2007 9.694 9.870 9.688 9.836 914,573 +0.13(+1.29%)
Aug 22, 2007 9.643 9.711 9.580 9.711 621,362 +0.19(+1.97%)
Aug 21, 2007 9.483 9.614 9.466 9.523 635,935 -0.03(-0.30%)
Aug 20, 2007 9.443 9.569 9.307 9.551 573,079 +0.17(+1.76%)
Aug 17, 2007 9.255 9.506 9.176 9.386 877,527 +0.26(+2.87%)
Aug 16, 2007 9.010 9.278 8.874 9.124 937,749 +0.07(+0.82%)
Aug 15, 2007 9.238 9.289 9.022 9.050 698,440 -0.17(-1.85%)
Aug 14, 2007 9.569 9.796 9.187 9.221 1,383,360 -0.35(-3.63%)
Aug 13, 2007 9.597 10.37 9.517 9.569 1,683,244 +0.09(+0.90%)
Aug 10, 2007 8.640 9.603 8.361 9.483 3,448,833 +0.76(+8.75%)
Aug 09, 2007 8.771 8.822 7.991 8.720 5,002,327 -0.27(-3.04%)
Aug 08, 2007 9.494 9.494 8.652 8.993 3,667,776 -0.36(-3.84%)
Aug 07, 2007 9.460 9.700 9.352 9.352 1,758,829 -0.09(-0.91%)
Aug 06, 2007 9.591 9.625 9.267 9.438 1,182,930 -0.17(-1.72%)
Aug 03, 2007 9.586 9.950 9.557 9.603 856,107 -0.35(-3.49%)
Aug 02, 2007 9.671 9.967 9.654 9.950 1,203,747 +0.28(+2.89%)
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.