Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Steelcase Inc
(NY:
SCS
)
12.72
-0.30 (-2.30%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2005
8.802
8.845
8.709
8.845
478,203
+0.08(+0.92%)
Feb 25, 2005
8.548
8.820
8.473
8.765
400,708
+0.25(+2.91%)
Feb 24, 2005
8.381
8.573
8.381
8.517
244,267
+0.17(+2.08%)
Feb 23, 2005
8.300
8.381
8.238
8.343
268,484
+0.04(+0.52%)
Feb 22, 2005
8.411
8.473
8.250
8.300
495,477
-0.13(-1.54%)
Feb 18, 2005
8.498
8.498
8.374
8.430
191,959
-0.07(-0.80%)
Feb 17, 2005
8.641
8.641
8.399
8.498
301,903
-0.17(-2.00%)
Feb 16, 2005
8.517
8.696
8.442
8.672
309,330
+0.12(+1.45%)
Feb 15, 2005
8.517
8.560
8.424
8.548
220,212
+0.00(+0.00%)
Feb 14, 2005
8.579
8.579
8.257
8.548
234,581
-0.06(-0.72%)
Feb 11, 2005
8.436
8.628
8.350
8.610
177,913
+0.14(+1.61%)
Feb 10, 2005
8.554
8.566
8.362
8.473
159,670
-0.04(-0.44%)
Feb 09, 2005
8.659
8.659
8.492
8.511
141,103
-0.14(-1.65%)
Feb 08, 2005
8.542
8.653
8.467
8.653
408,942
+0.08(+0.94%)
Feb 07, 2005
8.579
8.622
8.554
8.573
141,749
-0.01(-0.14%)
Feb 04, 2005
8.634
8.653
8.486
8.585
444,460
-0.09(-1.00%)
Feb 03, 2005
8.672
8.715
8.597
8.672
491,764
+0.00(+0.00%)
Feb 02, 2005
8.647
8.672
8.579
8.672
1,425,245
+0.02(+0.29%)
Feb 01, 2005
8.436
8.672
8.411
8.647
751,853
+0.21(+2.50%)
Jan 31, 2005
8.281
8.504
8.281
8.436
925,569
+0.19(+2.33%)
Jan 28, 2005
8.164
8.306
8.120
8.244
286,889
+0.06(+0.68%)
Jan 27, 2005
8.114
8.300
8.096
8.188
243,783
+0.05(+0.61%)
Jan 26, 2005
8.083
8.188
8.077
8.139
241,523
+0.07(+0.92%)
Jan 25, 2005
8.021
8.102
7.996
8.065
311,429
+0.02(+0.31%)
Jan 24, 2005
8.009
8.089
8.003
8.040
451,887
-0.01(-0.15%)
Jan 21, 2005
8.158
8.188
8.052
8.052
235,872
-0.06(-0.76%)
Jan 20, 2005
8.102
8.195
7.996
8.114
409,265
+0.03(+0.38%)
Jan 19, 2005
8.052
8.102
8.015
8.083
323,860
+0.02(+0.31%)
Jan 18, 2005
7.990
8.096
7.972
8.058
380,043
+0.05(+0.62%)
Jan 14, 2005
7.996
8.015
7.916
8.009
384,725
+0.06(+0.78%)
Jan 13, 2005
8.052
8.052
7.835
7.947
228,930
-0.08(-1.00%)
Jan 12, 2005
8.083
8.083
7.928
8.027
201,484
+0.01(+0.08%)
Jan 11, 2005
8.145
8.145
7.996
8.021
150,144
-0.12(-1.52%)
Jan 10, 2005
7.990
8.170
7.990
8.145
384,564
+0.13(+1.62%)
Jan 07, 2005
8.232
8.294
7.990
8.015
218,920
-0.22(-2.71%)
Jan 06, 2005
8.158
8.257
8.114
8.238
363,576
+0.14(+1.68%)
Jan 05, 2005
8.207
8.207
8.021
8.102
213,915
-0.11(-1.36%)
Jan 04, 2005
8.226
8.226
8.065
8.213
343,879
-0.01(-0.08%)
Jan 03, 2005
8.573
8.634
8.219
8.219
277,525
-0.35(-4.12%)
Dec 31, 2004
8.498
8.641
8.486
8.573
185,824
+0.07(+0.87%)
Dec 30, 2004
8.628
8.641
8.461
8.498
211,817
-0.13(-1.51%)
Dec 29, 2004
8.610
8.634
8.492
8.628
243,944
-0.01(-0.07%)
Dec 28, 2004
8.498
8.864
8.492
8.634
612,041
+0.15(+1.75%)
Dec 27, 2004
8.573
8.665
8.467
8.486
269,291
-0.08(-0.94%)
Dec 23, 2004
8.672
8.672
8.548
8.566
325,313
-0.11(-1.21%)
Dec 22, 2004
8.579
8.672
8.560
8.672
840,487
+0.11(+1.23%)
Dec 21, 2004
8.486
8.672
8.325
8.566
1,317,237
+0.02(+0.22%)
Dec 20, 2004
8.548
8.616
8.535
8.548
512,268
-0.06(-0.72%)
Dec 17, 2004
8.672
8.746
8.486
8.610
1,491,760
+0.09(+1.09%)
Dec 16, 2004
8.176
8.554
8.176
8.517
1,573,614
+0.32(+3.93%)
Dec 15, 2004
8.065
8.207
8.058
8.195
807,391
+0.09(+1.07%)
Dec 14, 2004
8.077
8.151
8.021
8.108
874,230
+0.07(+0.85%)
Dec 13, 2004
7.941
8.040
7.879
8.040
270,099
+0.16(+2.04%)
Dec 10, 2004
8.003
8.003
7.835
7.879
288,503
-0.12(-1.55%)
Dec 09, 2004
8.003
8.071
7.978
8.003
157,732
-0.01(-0.08%)
Dec 08, 2004
8.120
8.133
7.990
8.009
284,790
-0.11(-1.37%)
Dec 07, 2004
8.250
8.257
8.040
8.120
209,072
-0.12(-1.43%)
Dec 06, 2004
8.343
8.343
8.170
8.238
273,005
-0.09(-1.12%)
Dec 03, 2004
8.269
8.362
8.158
8.331
378,752
+0.12(+1.43%)
Dec 02, 2004
8.219
8.350
8.201
8.213
197,286
-0.01(-0.15%)
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
.