Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.645 8.839 8.633 8.739 475,334 +0.16(+1.82%)
Sep 29, 2004 8.932 8.967 8.576 8.583 508,657 -0.41(-4.58%)
Sep 28, 2004 8.739 9.051 8.739 8.995 351,494 -0.06(-0.62%)
Sep 27, 2004 8.333 9.144 8.333 9.051 845,732 +0.73(+8.78%)
Sep 24, 2004 8.114 8.364 8.065 8.320 1,077,071 +0.21(+2.54%)
Sep 23, 2004 8.739 8.988 8.015 8.114 568,574 -0.54(-6.20%)
Sep 22, 2004 8.664 8.676 8.495 8.651 177,188 -0.06(-0.72%)
Sep 21, 2004 8.801 8.801 8.664 8.714 90,837 -0.11(-1.27%)
Sep 20, 2004 8.988 8.988 8.683 8.826 391,866 -0.16(-1.81%)
Sep 17, 2004 8.370 8.988 8.308 8.988 507,215 +0.56(+6.67%)
Sep 16, 2004 8.264 8.477 8.171 8.427 195,452 +0.10(+1.20%)
Sep 15, 2004 8.389 8.445 8.308 8.327 108,299 -0.06(-0.67%)
Sep 14, 2004 8.551 8.551 8.320 8.383 238,227 -0.21(-2.47%)
Sep 13, 2004 8.327 8.595 8.327 8.595 79,302 +0.22(+2.68%)
Sep 10, 2004 8.364 8.414 8.364 8.370 66,646 -0.03(-0.37%)
Sep 09, 2004 8.583 8.583 8.352 8.402 137,777 -0.16(-1.90%)
Sep 08, 2004 8.614 8.614 8.489 8.564 187,121 +0.01(+0.15%)
Sep 07, 2004 8.576 8.626 8.489 8.551 270,269 -0.02(-0.22%)
Sep 03, 2004 8.676 8.676 8.558 8.570 64,242 -0.11(-1.22%)
Sep 02, 2004 8.545 8.676 8.545 8.676 473,571 +0.09(+1.09%)
Sep 01, 2004 8.433 8.676 8.427 8.583 156,522 +0.12(+1.48%)
Aug 31, 2004 8.433 8.570 8.420 8.458 116,470 +0.00(+0.00%)
Aug 30, 2004 8.408 8.520 8.408 8.458 95,002 +0.08(+0.97%)
Aug 27, 2004 8.414 8.439 8.364 8.377 107,178 -0.04(-0.52%)
Aug 26, 2004 8.420 8.427 8.320 8.420 92,920 +0.01(+0.15%)
Aug 25, 2004 8.333 8.427 8.283 8.408 151,715 +0.07(+0.90%)
Aug 24, 2004 8.264 8.352 8.264 8.333 102,692 +0.07(+0.83%)
Aug 23, 2004 8.221 8.389 8.202 8.264 155,400 +0.01(+0.15%)
Aug 20, 2004 8.202 8.289 8.171 8.252 141,622 +0.07(+0.92%)
Aug 19, 2004 8.139 8.183 8.114 8.177 290,775 +0.04(+0.46%)
Aug 18, 2004 8.008 8.164 8.008 8.139 732,466 +0.12(+1.48%)
Aug 17, 2004 7.958 8.102 7.921 8.021 115,669 +0.01(+0.16%)
Aug 16, 2004 7.927 8.108 7.927 8.008 90,196 +0.14(+1.74%)
Aug 13, 2004 7.821 7.965 7.740 7.871 473,091 +0.02(+0.24%)
Aug 12, 2004 7.859 7.890 7.802 7.852 438,326 -0.01(-0.16%)
Aug 11, 2004 7.890 7.909 7.802 7.865 592,765 -0.09(-1.10%)
Aug 10, 2004 7.784 7.971 7.784 7.952 88,754 +0.13(+1.68%)
Aug 09, 2004 7.834 7.909 7.728 7.821 131,369 -0.04(-0.56%)
Aug 06, 2004 7.921 7.952 7.771 7.865 367,514 -0.10(-1.25%)
Aug 05, 2004 7.927 8.027 7.896 7.965 143,385 +0.05(+0.63%)
Aug 04, 2004 8.008 8.015 7.765 7.915 324,739 -0.11(-1.32%)
Aug 03, 2004 8.152 8.152 7.990 8.021 273,152 -0.12(-1.53%)
Aug 02, 2004 8.114 8.221 8.114 8.146 167,896 +0.00(+0.00%)
Jul 30, 2004 8.164 8.208 8.090 8.146 270,108 -0.04(-0.53%)
Jul 29, 2004 8.164 8.214 8.146 8.189 186,480 -0.01(-0.15%)
Jul 28, 2004 8.208 8.208 8.102 8.202 110,222 -0.01(-0.08%)
Jul 27, 2004 8.302 8.308 8.164 8.208 658,290 -0.12(-1.50%)
Jul 26, 2004 8.439 8.439 8.239 8.333 189,524 -0.09(-1.11%)
Jul 23, 2004 8.545 8.545 8.389 8.427 196,413 -0.12(-1.46%)
Jul 22, 2004 8.520 8.739 8.389 8.551 220,925 -0.05(-0.58%)
Jul 21, 2004 8.739 8.826 8.583 8.601 102,372 -0.11(-1.22%)
Jul 20, 2004 8.520 8.739 8.439 8.707 347,168 +0.24(+2.80%)
Jul 19, 2004 8.583 8.583 8.433 8.470 111,824 -0.11(-1.31%)
Jul 16, 2004 8.626 8.695 8.514 8.583 208,909 -0.02(-0.29%)
Jul 15, 2004 8.564 8.707 8.370 8.608 424,548 +0.00(+0.00%)
Jul 14, 2004 8.776 8.776 8.601 8.608 230,537 -0.17(-1.92%)
Jul 13, 2004 8.739 8.864 8.739 8.776 266,424 -0.01(-0.07%)
Jul 12, 2004 8.739 8.832 8.714 8.782 325,380 +0.04(+0.43%)
Jul 09, 2004 8.676 8.776 8.676 8.745 206,346 +0.06(+0.72%)
Jul 08, 2004 8.739 8.832 8.664 8.683 432,558 -0.06(-0.71%)
Jul 07, 2004 8.639 8.895 8.601 8.745 410,129 +0.12(+1.37%)
Jul 06, 2004 8.658 8.701 8.614 8.626 223,648 -0.03(-0.36%)
Jul 02, 2004 8.751 8.751 8.583 8.658 157,964 -0.09(-1.00%)
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.