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

Steelcase Inc (NY: SCS )

12.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Aug 30, 2002 7.743 7.891 7.718 7.718 182,918 -0.07(-0.88%)
Aug 29, 2002 8.207 8.207 7.774 7.786 204,067 -0.42(-5.13%)
Aug 28, 2002 8.269 8.294 8.114 8.207 98,482 -0.10(-1.19%)
Aug 27, 2002 7.984 8.418 7.984 8.306 172,101 +0.38(+4.85%)
Aug 26, 2002 7.990 8.052 7.879 7.922 103,648 -0.09(-1.08%)
Aug 23, 2002 8.176 8.176 7.959 8.009 64,578 -0.19(-2.34%)
Aug 22, 2002 8.207 8.331 8.182 8.201 171,617 +0.06(+0.68%)
Aug 21, 2002 8.399 8.399 7.990 8.145 203,421 -0.27(-3.17%)
Aug 20, 2002 8.145 8.511 8.145 8.411 77,171 +0.05(+0.59%)
Aug 16, 2002 8.120 8.405 8.021 8.362 244,590 +0.23(+2.82%)
Aug 15, 2002 8.114 8.201 8.052 8.133 98,159 +0.08(+1.00%)
Aug 14, 2002 7.935 8.114 7.866 8.052 207,135 +0.12(+1.56%)
Aug 13, 2002 8.176 8.257 7.866 7.928 209,233 -0.27(-3.25%)
Aug 12, 2002 8.164 8.263 8.164 8.195 93,315 +0.26(+3.28%)
Aug 07, 2002 7.879 8.021 7.866 7.935 80,884 +0.12(+1.51%)
Aug 06, 2002 7.743 7.984 7.681 7.817 161,445 +0.11(+1.37%)
Aug 05, 2002 7.978 8.102 7.681 7.712 97,029 -0.27(-3.34%)
Aug 02, 2002 8.120 8.300 7.897 7.978 285,275 -0.14(-1.75%)
Aug 01, 2002 8.356 8.486 8.058 8.120 156,279 -0.24(-2.82%)
Jul 31, 2002 8.300 8.356 8.127 8.356 135,291 +0.02(+0.22%)
Jul 30, 2002 8.424 8.517 7.990 8.337 196,641 -0.12(-1.39%)
Jul 29, 2002 7.804 8.455 7.804 8.455 257,506 +0.68(+8.76%)
Jul 26, 2002 7.854 7.928 7.743 7.774 118,662 -0.08(-1.03%)
Jul 25, 2002 7.910 8.046 7.619 7.854 223,441 -0.11(-1.32%)
Jul 24, 2002 7.433 8.021 7.216 7.959 707,133 +0.28(+3.71%)
Jul 23, 2002 7.755 7.897 7.594 7.674 214,561 -0.08(-1.04%)
Jul 22, 2002 8.083 8.083 7.736 7.755 141,103 -0.48(-5.86%)
Jul 19, 2002 7.835 8.238 7.749 8.238 552,306 +0.19(+2.31%)
Jul 17, 2002 8.083 8.145 7.866 8.052 241,523 -0.09(-1.14%)
Jul 12, 2002 8.176 8.207 8.114 8.145 173,877 +0.09(+1.15%)
Jul 11, 2002 8.145 8.145 7.947 8.052 291,087 -0.15(-1.89%)
Jul 10, 2002 8.436 8.436 8.207 8.207 101,065 -0.17(-2.00%)
Jul 09, 2002 8.610 8.610 8.374 8.374 196,964 -0.24(-2.73%)
Jul 08, 2002 8.238 8.610 8.238 8.610 197,609 +0.37(+4.51%)
Jul 05, 2002 7.804 8.238 7.804 8.238 87,826 +0.43(+5.56%)
Jul 04, 2002 8.065 8.083 7.804 7.804 258,797 +0.00(+0.00%)
Jul 03, 2002 8.065 8.083 7.804 7.804 258,797 -0.28(-3.52%)
Jul 02, 2002 8.207 8.362 8.089 8.089 187,115 -0.18(-2.17%)
Jul 01, 2002 8.312 8.665 8.207 8.269 421,051 -0.02(-0.22%)
Jun 28, 2002 8.089 8.919 8.052 8.288 1,260,085 +0.20(+2.53%)
Jun 27, 2002 8.145 8.350 8.083 8.083 255,407 -0.04(-0.46%)
Jun 26, 2002 8.486 8.517 8.108 8.120 377,460 -0.43(-5.00%)
Jun 25, 2002 8.548 8.734 8.455 8.548 335,646 -0.07(-0.86%)
Jun 21, 2002 8.950 9.043 8.585 8.622 267,193 -0.33(-3.67%)
Jun 20, 2002 9.198 9.291 8.932 8.950 192,927 -0.25(-2.69%)
Jun 19, 2002 9.601 9.712 9.006 9.198 197,771 -0.43(-4.50%)
Jun 18, 2002 9.669 9.725 9.601 9.632 167,742 +0.09(+0.91%)
Jun 17, 2002 9.477 9.576 9.322 9.545 185,339 +0.02(+0.20%)
Jun 14, 2002 9.601 9.601 9.303 9.526 106,877 -0.04(-0.45%)
Jun 12, 2002 9.427 9.700 9.427 9.570 96,867 +0.15(+1.58%)
Jun 11, 2002 9.582 9.663 9.421 9.421 54,568 -0.16(-1.68%)
Jun 10, 2002 9.774 9.774 9.384 9.582 153,858 -0.19(-1.96%)
Jun 07, 2002 9.681 9.774 9.353 9.774 380,205 +0.09(+0.90%)
Jun 06, 2002 9.694 9.793 9.557 9.687 100,257 -0.04(-0.45%)
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.