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
)
13.58
-0.03 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2005
7.842
8.052
7.842
7.990
964,478
+0.12(+1.57%)
May 27, 2005
7.978
8.046
7.854
7.866
165,482
-0.07(-0.94%)
May 26, 2005
7.854
7.966
7.854
7.941
298,190
+0.09(+1.10%)
May 25, 2005
7.928
7.996
7.792
7.854
401,516
-0.12(-1.55%)
May 24, 2005
7.916
8.015
7.866
7.978
340,973
-0.02(-0.31%)
May 23, 2005
7.885
8.027
7.804
8.003
163,060
+0.07(+0.94%)
May 20, 2005
8.027
8.114
7.873
7.928
112,204
-0.11(-1.31%)
May 19, 2005
7.953
8.065
7.953
8.034
364,545
+0.09(+1.09%)
May 18, 2005
7.835
7.959
7.767
7.947
624,311
+0.11(+1.42%)
May 17, 2005
7.749
7.904
7.730
7.835
268,646
+0.02(+0.32%)
May 16, 2005
7.631
7.817
7.631
7.811
292,540
+0.13(+1.69%)
May 13, 2005
7.835
7.854
7.563
7.681
126,250
-0.15(-1.98%)
May 12, 2005
7.904
7.904
7.774
7.835
142,395
-0.09(-1.09%)
May 11, 2005
7.904
7.928
7.749
7.922
192,605
+0.02(+0.24%)
May 10, 2005
7.959
8.052
7.804
7.904
372,617
-0.11(-1.31%)
May 09, 2005
8.096
8.096
7.879
8.009
463,511
-0.04(-0.54%)
May 06, 2005
8.052
8.065
8.015
8.052
170,809
+0.00(+0.00%)
May 05, 2005
8.089
8.108
7.959
8.052
282,853
-0.04(-0.46%)
May 04, 2005
8.176
8.195
8.071
8.089
509,523
-0.03(-0.38%)
May 03, 2005
8.089
8.182
8.052
8.120
250,564
+0.01(+0.15%)
May 02, 2005
8.182
8.226
8.065
8.108
244,106
-0.03(-0.38%)
Apr 29, 2005
8.077
8.139
7.928
8.139
475,296
+0.07(+0.84%)
Apr 28, 2005
8.343
8.343
8.052
8.071
323,214
-0.27(-3.27%)
Apr 27, 2005
8.319
8.350
8.219
8.343
792,538
-0.02(-0.30%)
Apr 26, 2005
8.405
8.405
8.288
8.368
256,053
-0.01(-0.15%)
Apr 25, 2005
8.195
8.418
8.158
8.381
621,082
+0.20(+2.42%)
Apr 22, 2005
8.424
8.486
8.151
8.182
621,567
-0.28(-3.29%)
Apr 21, 2005
8.473
8.573
8.405
8.461
201,484
+0.04(+0.44%)
Apr 20, 2005
8.461
8.641
8.418
8.424
546,817
+0.01(+0.07%)
Apr 19, 2005
8.523
8.529
8.411
8.418
292,701
-0.12(-1.45%)
Apr 18, 2005
8.826
8.826
8.393
8.542
221,342
+0.06(+0.73%)
Apr 15, 2005
8.504
8.579
8.430
8.480
307,070
-0.09(-1.01%)
Apr 14, 2005
8.597
8.597
8.350
8.566
603,807
-0.07(-0.79%)
Apr 13, 2005
8.796
8.839
8.634
8.634
125,927
-0.21(-2.38%)
Apr 12, 2005
8.882
8.919
8.814
8.845
234,096
-0.04(-0.42%)
Apr 11, 2005
8.950
8.957
8.826
8.882
221,342
-0.07(-0.76%)
Apr 08, 2005
8.913
8.969
8.857
8.950
350,176
+0.03(+0.35%)
Apr 07, 2005
8.895
8.944
8.734
8.919
615,432
+0.03(+0.35%)
Apr 06, 2005
8.919
8.981
8.864
8.888
532,287
-0.03(-0.35%)
Apr 05, 2005
8.796
8.957
8.672
8.919
758,634
+0.15(+1.69%)
Apr 04, 2005
8.554
8.888
8.554
8.771
424,925
+0.22(+2.53%)
Apr 01, 2005
8.535
8.616
8.467
8.554
335,323
+0.01(+0.07%)
Mar 31, 2005
8.461
8.554
8.350
8.548
414,431
+0.14(+1.69%)
Mar 30, 2005
8.610
8.765
8.343
8.405
1,120,273
-0.23(-2.65%)
Mar 29, 2005
8.455
8.672
8.399
8.634
575,232
+0.12(+1.46%)
Mar 28, 2005
8.467
8.542
8.424
8.511
565,383
+0.02(+0.29%)
Mar 24, 2005
8.424
8.560
8.405
8.486
231,513
+0.07(+0.88%)
Mar 23, 2005
8.498
8.535
8.362
8.411
482,723
-0.09(-1.02%)
Mar 22, 2005
8.411
8.597
8.411
8.498
462,058
+0.08(+0.96%)
Mar 21, 2005
8.381
8.442
8.374
8.418
128,672
-0.01(-0.07%)
Mar 18, 2005
8.579
8.579
8.418
8.424
217,467
-0.13(-1.52%)
Mar 17, 2005
8.393
8.579
8.393
8.554
262,834
+0.14(+1.69%)
Mar 16, 2005
8.381
8.424
8.269
8.411
249,111
+0.00(+0.00%)
Mar 15, 2005
8.573
8.634
8.387
8.411
185,824
-0.14(-1.67%)
Mar 14, 2005
8.436
8.634
8.411
8.554
145,947
+0.09(+1.02%)
Mar 11, 2005
8.387
8.492
8.362
8.467
154,988
+0.11(+1.26%)
Mar 10, 2005
8.455
8.461
8.362
8.362
275,588
-0.04(-0.44%)
Mar 09, 2005
8.455
8.517
8.399
8.399
334,516
-0.07(-0.88%)
Mar 08, 2005
8.641
8.647
8.411
8.473
789,793
-0.17(-1.94%)
Mar 07, 2005
8.659
8.777
8.634
8.641
481,593
-0.01(-0.07%)
Mar 04, 2005
8.665
8.696
8.604
8.647
606,068
+0.01(+0.14%)
Mar 03, 2005
8.845
8.864
8.628
8.634
275,265
-0.20(-2.24%)
Mar 02, 2005
8.919
8.919
8.684
8.833
350,822
-0.11(-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
.