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

Steelcase Inc (NY: SCS )

11.90 -0.20 (-1.65%)
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 25, 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 (%)
Feb 28, 2003 5.668 5.872 5.655 5.705 88,795 +0.02(+0.33%)
Feb 27, 2003 5.544 5.717 5.513 5.686 208,749 +0.14(+2.46%)
Feb 26, 2003 5.606 5.637 5.513 5.550 56,506 -0.06(-0.99%)
Feb 25, 2003 5.544 5.717 5.519 5.606 125,766 +0.03(+0.56%)
Feb 24, 2003 5.630 5.630 5.482 5.575 178,882 -0.06(-1.10%)
Feb 21, 2003 5.630 5.637 5.575 5.637 265,578 +0.01(+0.11%)
Feb 20, 2003 5.668 5.692 5.575 5.630 219,243 -0.03(-0.55%)
Feb 19, 2003 5.729 5.729 5.624 5.661 67,968 -0.05(-0.87%)
Feb 18, 2003 5.822 5.940 5.711 5.711 135,291 -0.08(-1.39%)
Feb 14, 2003 5.946 5.971 5.668 5.791 90,732 -0.15(-2.60%)
Feb 13, 2003 5.940 5.946 5.711 5.946 146,108 +0.07(+1.16%)
Feb 12, 2003 6.126 6.126 5.853 5.878 84,597 -0.25(-4.04%)
Feb 11, 2003 6.324 6.330 6.101 6.126 311,106 -0.17(-2.66%)
Feb 10, 2003 6.194 6.293 6.058 6.293 141,103 +0.11(+1.70%)
Feb 07, 2003 6.411 6.411 6.182 6.188 59,735 -0.16(-2.54%)
Feb 06, 2003 6.380 6.411 6.256 6.349 157,894 -0.09(-1.44%)
Feb 05, 2003 6.299 6.442 6.194 6.442 96,706 +0.15(+2.46%)
Feb 04, 2003 6.423 6.423 6.194 6.287 201,000 -0.20(-3.06%)
Feb 03, 2003 6.566 6.566 6.330 6.485 89,763 -0.04(-0.57%)
Jan 31, 2003 6.349 6.597 6.231 6.522 139,650 +0.14(+2.23%)
Jan 30, 2003 6.683 6.683 6.349 6.380 106,715 -0.30(-4.54%)
Jan 29, 2003 6.590 6.683 6.405 6.683 75,072 +0.09(+1.31%)
Jan 28, 2003 6.597 6.702 6.504 6.597 149,014 +0.02(+0.28%)
Jan 27, 2003 6.566 6.659 6.491 6.578 100,096 +0.01(+0.19%)
Jan 24, 2003 6.721 6.721 6.504 6.566 114,465 -0.17(-2.57%)
Jan 23, 2003 6.621 6.758 6.615 6.739 53,438 +0.12(+1.78%)
Jan 22, 2003 6.628 6.758 6.299 6.621 172,585 -0.04(-0.56%)
Jan 21, 2003 6.751 6.764 6.572 6.659 391,506 -0.15(-2.18%)
Jan 17, 2003 6.807 6.813 6.764 6.807 109,621 -0.03(-0.45%)
Jan 16, 2003 6.962 6.993 6.807 6.838 204,067 -0.12(-1.78%)
Jan 15, 2003 6.937 6.962 6.851 6.962 175,976 -0.02(-0.27%)
Jan 14, 2003 6.913 6.999 6.906 6.981 333,547 +0.07(+0.99%)
Jan 13, 2003 6.764 6.925 6.764 6.913 196,641 +0.16(+2.39%)
Jan 10, 2003 6.751 6.813 6.659 6.751 100,580 -0.04(-0.55%)
Jan 09, 2003 6.795 6.838 6.690 6.789 146,915 -0.01(-0.09%)
Jan 08, 2003 6.795 6.851 6.751 6.795 169,356 -0.01(-0.18%)
Jan 07, 2003 6.813 6.962 6.739 6.807 556,988 -0.01(-0.09%)
Jan 06, 2003 6.751 6.857 6.714 6.813 214,077 +0.05(+0.73%)
Jan 03, 2003 6.813 6.813 6.739 6.764 196,802 -0.05(-0.73%)
Jan 02, 2003 6.795 6.869 6.634 6.813 137,874 +0.02(+0.36%)
Dec 31, 2002 6.665 6.807 6.510 6.789 244,752 +0.19(+2.81%)
Dec 30, 2002 6.553 6.634 6.436 6.603 184,694 +0.04(+0.66%)
Dec 27, 2002 6.541 6.559 6.287 6.559 175,168 -0.01(-0.09%)
Dec 26, 2002 6.405 6.758 6.405 6.566 116,402 +0.16(+2.51%)
Dec 24, 2002 6.442 6.442 6.330 6.405 29,383 -0.05(-0.77%)
Dec 23, 2002 6.442 6.460 6.194 6.454 192,282 -0.04(-0.67%)
Dec 20, 2002 6.578 6.584 6.293 6.498 210,202 -0.14(-2.15%)
Dec 19, 2002 6.473 6.640 6.318 6.640 479,978 -0.13(-1.92%)
Dec 18, 2002 6.813 6.820 6.659 6.770 109,298 -0.04(-0.64%)
Dec 17, 2002 6.659 6.844 6.659 6.813 194,703 +0.15(+2.33%)
Dec 16, 2002 6.628 6.751 6.572 6.659 178,882 +0.09(+1.42%)
Dec 13, 2002 6.553 6.566 6.436 6.566 196,641 +0.01(+0.19%)
Dec 12, 2002 6.442 6.634 6.417 6.553 166,450 +0.06(+0.95%)
Dec 11, 2002 6.460 6.504 6.417 6.491 191,636 +0.02(+0.29%)
Dec 10, 2002 6.448 6.504 6.380 6.473 171,132 +0.02(+0.29%)
Dec 09, 2002 6.516 6.516 6.448 6.454 169,841 -0.12(-1.88%)
Dec 06, 2002 6.566 6.628 6.479 6.578 53,761 -0.03(-0.47%)
Dec 05, 2002 6.566 6.751 6.516 6.609 101,549 -0.02(-0.28%)
Dec 04, 2002 6.727 6.733 6.510 6.628 119,147 -0.12(-1.74%)
Dec 03, 2002 6.522 6.813 6.442 6.745 202,937 +0.20(+3.12%)
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.