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
)
12.53
-0.19 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2004
8.269
8.331
8.145
8.226
163,867
-0.01(-0.15%)
Nov 30, 2004
8.331
8.362
8.133
8.238
304,164
-0.05(-0.60%)
Nov 29, 2004
8.387
8.436
8.257
8.288
105,908
-0.07(-0.82%)
Nov 26, 2004
8.331
8.393
8.331
8.356
30,028
+0.02(+0.22%)
Nov 24, 2004
8.405
8.486
8.325
8.337
176,944
-0.02(-0.30%)
Nov 23, 2004
8.362
8.523
8.362
8.362
214,884
-0.02(-0.22%)
Nov 22, 2004
8.350
8.405
8.288
8.381
224,571
-0.01(-0.15%)
Nov 19, 2004
8.368
8.523
8.362
8.393
143,525
+0.03(+0.37%)
Nov 18, 2004
8.424
8.449
8.288
8.362
215,853
-0.03(-0.37%)
Nov 17, 2004
8.368
8.517
8.362
8.393
204,713
+0.02(+0.30%)
Nov 16, 2004
8.579
8.604
8.362
8.368
229,253
-0.15(-1.75%)
Nov 15, 2004
8.721
8.727
8.405
8.517
168,711
-0.15(-1.79%)
Nov 12, 2004
8.486
8.672
8.424
8.672
316,757
+0.19(+2.19%)
Nov 11, 2004
8.486
8.486
8.362
8.486
524,860
+0.00(+0.00%)
Nov 10, 2004
8.517
8.696
8.480
8.486
320,954
-0.03(-0.36%)
Nov 09, 2004
8.362
8.529
8.325
8.517
1,921,853
+0.08(+0.95%)
Nov 08, 2004
8.486
8.610
8.430
8.436
201,646
+0.01(+0.07%)
Nov 05, 2004
8.250
8.430
8.226
8.430
1,649,655
+0.22(+2.72%)
Nov 04, 2004
7.916
8.213
7.916
8.207
607,359
+0.32(+4.00%)
Nov 03, 2004
7.935
8.015
7.885
7.891
390,053
+0.02(+0.24%)
Nov 02, 2004
8.021
8.052
7.873
7.873
590,246
-0.20(-2.46%)
Nov 01, 2004
8.065
8.114
8.021
8.071
511,137
-0.04(-0.53%)
Oct 29, 2004
8.108
8.226
7.990
8.114
273,005
+0.06(+0.69%)
Oct 28, 2004
8.176
8.219
8.052
8.058
200,193
-0.10(-1.21%)
Oct 27, 2004
8.120
8.213
8.052
8.158
203,583
-0.02(-0.30%)
Oct 26, 2004
8.207
8.257
8.083
8.182
375,200
+0.01(+0.08%)
Oct 25, 2004
8.176
8.250
8.083
8.176
249,595
-0.04(-0.45%)
Oct 22, 2004
8.281
8.319
8.170
8.213
343,718
-0.11(-1.34%)
Oct 21, 2004
8.232
8.356
8.170
8.325
320,470
+0.07(+0.83%)
Oct 20, 2004
8.226
8.257
8.176
8.257
314,012
+0.04(+0.45%)
Oct 19, 2004
8.102
8.257
8.058
8.219
180,173
+0.15(+1.84%)
Oct 18, 2004
8.232
8.232
8.027
8.071
177,106
-0.17(-2.03%)
Oct 15, 2004
8.244
8.244
8.058
8.238
241,200
+0.06(+0.68%)
Oct 14, 2004
8.257
8.257
8.083
8.182
166,289
-0.04(-0.53%)
Oct 13, 2004
8.405
8.424
8.164
8.226
613,171
-0.18(-2.14%)
Oct 12, 2004
8.585
8.585
8.164
8.405
618,338
-0.22(-2.51%)
Oct 11, 2004
8.796
8.802
8.492
8.622
194,703
-0.14(-1.63%)
Oct 08, 2004
8.734
8.765
8.628
8.765
271,067
+0.00(+0.00%)
Oct 07, 2004
8.975
8.975
8.740
8.765
452,371
-0.31(-3.41%)
Oct 06, 2004
8.771
9.074
8.715
9.074
502,904
+0.27(+3.10%)
Oct 05, 2004
8.734
8.826
8.665
8.802
293,670
+0.12(+1.36%)
Oct 04, 2004
8.969
8.981
8.672
8.684
368,096
-0.21(-2.37%)
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
.