Skip to main content

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

Historical Prices

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.