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

Steelcase Inc (NY: SCS )

11.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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, 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.