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

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2003 8.321 8.362 8.149 8.241 164,492 -0.08(-0.97%)
Dec 30, 2003 8.235 8.333 8.069 8.321 471,347 +0.01(+0.07%)
Dec 29, 2003 7.989 8.321 7.977 8.316 383,699 +0.33(+4.17%)
Dec 26, 2003 8.034 8.063 7.977 7.983 31,887 -0.01(-0.14%)
Dec 24, 2003 7.943 8.109 7.943 7.994 67,783 -0.01(-0.07%)
Dec 23, 2003 8.063 8.063 7.977 8.000 570,322 -0.22(-2.65%)
Dec 22, 2003 7.994 8.218 7.994 8.218 316,090 +0.13(+1.56%)
Dec 19, 2003 7.822 8.207 7.822 8.092 452,877 +0.16(+2.03%)
Dec 18, 2003 7.776 8.006 7.776 7.931 275,838 +0.21(+2.75%)
Dec 17, 2003 7.656 7.828 7.638 7.719 583,042 +0.06(+0.82%)
Dec 16, 2003 7.719 7.759 7.644 7.656 234,367 -0.04(-0.52%)
Dec 15, 2003 7.747 7.862 7.690 7.696 429,701 +0.12(+1.59%)
Dec 12, 2003 7.369 7.702 7.329 7.575 187,667 +0.21(+2.80%)
Dec 11, 2003 7.489 7.489 7.351 7.369 108,383 -0.15(-1.98%)
Dec 10, 2003 7.518 7.575 7.409 7.518 106,292 -0.06(-0.83%)
Dec 09, 2003 7.650 7.650 7.535 7.581 136,960 -0.01(-0.15%)
Dec 08, 2003 7.547 7.661 7.524 7.593 126,157 +0.02(+0.23%)
Dec 05, 2003 7.834 7.834 7.512 7.575 75,450 -0.29(-3.72%)
Dec 04, 2003 7.679 7.891 7.598 7.868 198,297 +0.25(+3.24%)
Dec 03, 2003 7.558 7.736 7.547 7.621 211,191 +0.01(+0.08%)
Dec 02, 2003 7.920 7.920 7.541 7.615 345,364 -0.42(-5.21%)
Dec 01, 2003 7.202 8.092 7.162 8.034 743,004 +0.92(+12.90%)
Nov 28, 2003 7.105 7.156 6.973 7.116 59,245 -0.05(-0.64%)
Nov 26, 2003 7.059 7.197 7.059 7.162 73,882 +0.16(+2.30%)
Nov 25, 2003 6.955 7.162 6.933 7.001 107,512 +0.03(+0.49%)
Nov 24, 2003 6.824 7.059 6.778 6.967 174,424 +0.20(+2.97%)
Nov 21, 2003 6.783 6.789 6.714 6.766 421,512 -0.01(-0.17%)
Nov 20, 2003 6.789 6.838 6.726 6.778 226,874 +0.00(+0.00%)
Nov 19, 2003 6.778 6.841 6.755 6.778 115,702 -0.05(-0.76%)
Nov 18, 2003 6.846 6.875 6.783 6.829 77,367 -0.05(-0.67%)
Nov 17, 2003 6.772 6.875 6.766 6.875 116,747 +0.07(+1.10%)
Nov 14, 2003 6.904 6.921 6.760 6.801 128,771 -0.10(-1.50%)
Nov 13, 2003 6.915 6.961 6.841 6.904 85,731 -0.07(-0.99%)
Nov 12, 2003 6.944 6.978 6.858 6.973 109,080 +0.07(+1.08%)
Nov 11, 2003 6.743 6.898 6.743 6.898 102,982 +0.14(+2.12%)
Nov 10, 2003 6.933 6.967 6.749 6.755 134,869 -0.22(-3.13%)
Nov 07, 2003 6.846 7.024 6.846 6.973 147,938 +0.13(+1.93%)
Nov 06, 2003 6.858 6.869 6.806 6.841 194,986 +0.01(+0.08%)
Nov 05, 2003 6.703 6.944 6.824 6.835 191,675 +0.01(+0.17%)
Nov 04, 2003 6.703 6.829 6.686 6.824 96,621 +0.15(+2.24%)
Nov 03, 2003 6.680 6.743 6.663 6.674 78,064 -0.07(-1.02%)
Oct 31, 2003 6.571 6.760 6.571 6.743 226,874 +0.14(+2.17%)
Oct 30, 2003 6.370 6.640 6.336 6.600 335,955 +0.14(+2.22%)
Oct 29, 2003 6.416 6.502 6.376 6.456 139,923 +0.01(+0.18%)
Oct 28, 2003 6.537 6.542 6.433 6.445 244,299 -0.06(-0.97%)
Oct 27, 2003 6.519 6.605 6.462 6.508 257,716 -0.07(-1.05%)
Oct 24, 2003 6.628 6.640 6.571 6.577 174,599 -0.10(-1.46%)
Oct 23, 2003 6.657 6.703 6.605 6.674 104,201 -0.01(-0.09%)
Oct 22, 2003 6.772 6.772 6.611 6.680 143,756 -0.09(-1.36%)
Oct 21, 2003 6.783 6.795 6.772 6.772 201,782 +0.00(+0.00%)
Oct 20, 2003 6.743 6.789 6.743 6.772 158,916 +0.02(+0.34%)
Oct 17, 2003 6.726 6.755 6.714 6.749 106,118 +0.00(+0.00%)
Oct 16, 2003 6.714 6.760 6.714 6.749 68,828 +0.00(+0.00%)
Oct 15, 2003 6.743 6.795 6.726 6.749 100,891 -0.01(-0.08%)
Oct 14, 2003 6.726 6.766 6.714 6.755 76,147 +0.00(+0.00%)
Oct 13, 2003 6.743 6.824 6.743 6.755 40,251 +0.01(+0.17%)
Oct 10, 2003 6.772 6.772 6.755 6.743 142,711 -0.06(-0.93%)
Oct 09, 2003 6.737 6.806 6.737 6.806 148,810 +0.06(+0.94%)
Oct 08, 2003 6.732 6.772 6.714 6.743 165,363 -0.02(-0.34%)
Oct 07, 2003 6.783 6.789 6.726 6.766 89,042 -0.02(-0.25%)
Oct 06, 2003 6.772 6.829 6.772 6.783 92,527 +0.00(+0.00%)
Oct 03, 2003 6.824 6.921 6.778 6.783 143,930 +0.01(+0.08%)
Oct 02, 2003 6.766 6.795 6.743 6.778 219,207 +0.04(+0.60%)
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.