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

Steelcase Inc (NY: SCS )

11.83 +0.01 (+0.08%)
Official Closing 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 (%)
May 30, 2003 6.225 6.442 6.219 6.417 446,559 +0.19(+3.08%)
May 29, 2003 6.182 6.256 6.182 6.225 589,762 +0.04(+0.60%)
May 28, 2003 6.132 6.194 6.132 6.188 59,412 -0.01(-0.10%)
May 27, 2003 6.200 6.200 6.120 6.194 111,882 +0.00(+0.00%)
May 23, 2003 6.144 6.194 6.070 6.194 733,449 +0.05(+0.81%)
May 22, 2003 6.132 6.163 6.008 6.144 50,209 +0.05(+0.81%)
May 21, 2003 6.101 6.157 5.946 6.095 102,518 +0.06(+0.92%)
May 20, 2003 6.027 6.120 5.983 6.039 120,923 +0.01(+0.21%)
May 19, 2003 6.225 6.225 5.897 6.027 152,405 -0.26(-4.14%)
May 16, 2003 6.175 6.287 6.095 6.287 131,094 +0.11(+1.81%)
May 15, 2003 6.163 6.225 6.163 6.175 291,248 +0.01(+0.20%)
May 14, 2003 6.157 6.194 6.095 6.163 143,525 -0.02(-0.40%)
May 13, 2003 6.169 6.225 6.114 6.188 406,198 +0.00(+0.00%)
May 12, 2003 6.144 6.225 6.070 6.188 113,980 -0.01(-0.10%)
May 09, 2003 6.052 6.268 6.027 6.194 46,173 +0.09(+1.52%)
May 08, 2003 6.460 6.460 6.095 6.101 282,369 -0.32(-4.92%)
May 07, 2003 6.584 6.584 6.225 6.417 209,556 -0.14(-2.08%)
May 06, 2003 6.355 6.553 6.355 6.553 198,901 +0.20(+3.12%)
May 05, 2003 6.169 6.380 6.151 6.355 154,988 +0.19(+3.12%)
May 02, 2003 5.835 6.194 5.835 6.163 225,378 +0.39(+6.76%)
May 01, 2003 5.915 5.915 5.711 5.773 112,850 -0.17(-2.82%)
Apr 30, 2003 6.033 6.039 5.853 5.940 552,306 -0.10(-1.64%)
Apr 29, 2003 5.760 6.039 5.760 6.039 205,520 +0.28(+4.84%)
Apr 28, 2003 5.699 5.779 5.649 5.760 232,805 +0.11(+1.97%)
Apr 25, 2003 5.711 5.729 5.606 5.649 107,684 -0.10(-1.72%)
Apr 24, 2003 5.773 5.816 5.699 5.748 133,838 -0.09(-1.49%)
Apr 23, 2003 5.699 5.878 5.606 5.835 119,470 +0.13(+2.28%)
Apr 22, 2003 5.655 5.711 5.537 5.705 200,354 +0.11(+1.99%)
Apr 21, 2003 5.513 5.668 5.506 5.593 274,781 +0.08(+1.46%)
Apr 17, 2003 5.451 5.606 5.432 5.513 160,154 +0.04(+0.79%)
Apr 16, 2003 5.506 5.556 5.420 5.469 115,433 +0.01(+0.11%)
Apr 15, 2003 5.407 5.488 5.389 5.463 337,583 +0.06(+1.03%)
Apr 14, 2003 5.389 5.482 5.389 5.407 271,067 +0.05(+0.92%)
Apr 11, 2003 5.389 5.420 5.302 5.358 82,983 +0.01(+0.12%)
Apr 10, 2003 5.389 5.451 5.327 5.352 137,067 -0.03(-0.58%)
Apr 09, 2003 5.451 5.457 5.290 5.383 190,183 -0.11(-2.03%)
Apr 08, 2003 5.624 5.668 5.488 5.494 133,354 -0.13(-2.31%)
Apr 07, 2003 5.618 5.655 5.575 5.624 225,378 +0.02(+0.33%)
Apr 04, 2003 5.767 5.779 5.575 5.606 274,135 -0.16(-2.79%)
Apr 03, 2003 5.798 5.903 5.760 5.767 290,925 -0.02(-0.43%)
Apr 02, 2003 6.120 6.194 5.729 5.791 421,212 -0.33(-5.36%)
Apr 01, 2003 6.033 6.157 5.853 6.120 279,947 +0.20(+3.46%)
Mar 31, 2003 6.008 6.008 5.791 5.915 179,043 -0.12(-1.95%)
Mar 28, 2003 5.977 6.070 5.810 6.033 150,144 +0.06(+0.93%)
Mar 27, 2003 5.928 6.014 5.884 5.977 143,686 +0.05(+0.84%)
Mar 26, 2003 5.891 5.940 5.853 5.928 1,566,026 +0.04(+0.74%)
Mar 25, 2003 5.637 5.915 5.637 5.884 293,670 +0.28(+4.97%)
Mar 24, 2003 5.699 5.705 5.420 5.606 160,477 -0.12(-2.16%)
Mar 21, 2003 5.655 5.791 5.643 5.729 199,547 +0.08(+1.43%)
Mar 20, 2003 5.637 5.779 5.637 5.649 284,306 -0.02(-0.33%)
Mar 19, 2003 5.965 5.965 5.599 5.668 269,453 -0.30(-5.08%)
Mar 18, 2003 5.674 5.971 5.575 5.971 406,843 +0.36(+6.40%)
Mar 17, 2003 5.624 5.661 5.537 5.612 296,737 -0.07(-1.31%)
Mar 14, 2003 5.773 5.779 5.661 5.686 306,747 -0.09(-1.50%)
Mar 13, 2003 5.760 5.996 5.680 5.773 195,995 +0.07(+1.19%)
Mar 12, 2003 5.705 5.729 5.606 5.705 297,060 -0.06(-1.07%)
Mar 11, 2003 5.791 5.798 5.581 5.767 324,344 -0.07(-1.27%)
Mar 10, 2003 5.915 5.934 5.773 5.841 584,434 -0.01(-0.21%)
Mar 07, 2003 5.853 5.872 5.767 5.853 46,173 +0.03(+0.53%)
Mar 06, 2003 5.791 5.965 5.711 5.822 386,017 +0.06(+1.08%)
Mar 05, 2003 5.822 5.872 5.562 5.760 233,289 -0.12(-2.11%)
Mar 04, 2003 5.977 6.144 5.878 5.884 169,195 -0.14(-2.36%)
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.