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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 7.506 7.547 7.438 7.489 293,786 -0.04(-0.53%)
Jul 29, 2004 7.506 7.552 7.489 7.529 202,827 -0.01(-0.15%)
Jul 28, 2004 7.547 7.547 7.449 7.541 119,884 -0.01(-0.08%)
Jul 27, 2004 7.633 7.638 7.506 7.547 715,995 -0.11(-1.50%)
Jul 26, 2004 7.759 7.759 7.575 7.661 206,138 -0.09(-1.11%)
Jul 23, 2004 7.856 7.856 7.713 7.747 213,631 -0.11(-1.46%)
Jul 22, 2004 7.834 8.034 7.713 7.862 240,291 -0.05(-0.58%)
Jul 21, 2004 8.034 8.115 7.891 7.908 111,346 -0.10(-1.22%)
Jul 20, 2004 7.834 8.034 7.759 8.006 377,601 +0.22(+2.80%)
Jul 19, 2004 7.891 7.891 7.753 7.788 121,626 -0.10(-1.31%)
Jul 16, 2004 7.931 7.994 7.828 7.891 227,222 -0.02(-0.29%)
Jul 15, 2004 7.874 8.006 7.696 7.914 461,764 +0.00(+0.00%)
Jul 14, 2004 8.069 8.069 7.908 7.914 250,746 -0.15(-1.92%)
Jul 13, 2004 8.034 8.149 8.034 8.069 289,778 -0.01(-0.07%)
Jul 12, 2004 8.034 8.120 8.011 8.075 353,902 +0.03(+0.43%)
Jul 09, 2004 7.977 8.069 7.977 8.040 224,434 +0.06(+0.72%)
Jul 08, 2004 8.034 8.120 7.966 7.983 470,476 -0.06(-0.71%)
Jul 07, 2004 7.943 8.178 7.908 8.040 446,081 +0.11(+1.37%)
Jul 06, 2004 7.960 8.000 7.920 7.931 243,253 -0.03(-0.36%)
Jul 02, 2004 8.046 8.046 7.891 7.960 171,811 -0.08(-1.00%)
Jul 01, 2004 8.034 8.057 7.948 8.040 349,198 +0.01(+0.07%)
Jun 30, 2004 8.034 8.034 7.874 8.034 303,718 +0.00(+0.00%)
Jun 29, 2004 7.954 8.034 7.834 8.034 496,962 +0.09(+1.08%)
Jun 28, 2004 7.661 8.034 7.461 7.948 605,695 +0.23(+2.97%)
Jun 25, 2004 7.747 7.902 7.719 7.719 257,890 -0.05(-0.59%)
Jun 24, 2004 7.719 7.943 7.707 7.765 262,247 +0.03(+0.45%)
Jun 23, 2004 7.690 7.753 7.667 7.730 238,026 -0.02(-0.22%)
Jun 22, 2004 7.570 7.862 7.570 7.747 1,104,923 +0.19(+2.51%)
Jun 21, 2004 7.512 7.604 7.420 7.558 230,707 +0.07(+0.92%)
Jun 18, 2004 7.420 7.506 7.403 7.489 355,122 +0.07(+1.01%)
Jun 17, 2004 7.403 7.455 7.357 7.415 378,995 -0.02(-0.23%)
Jun 16, 2004 7.403 7.432 7.294 7.432 129,816 +0.06(+0.78%)
Jun 15, 2004 7.156 7.443 7.128 7.374 288,558 +0.21(+2.88%)
Jun 14, 2004 7.168 7.174 7.110 7.168 159,962 +0.02(+0.24%)
Jun 10, 2004 7.128 7.168 7.059 7.151 146,370 +0.02(+0.32%)
Jun 09, 2004 7.019 7.179 7.019 7.128 245,344 +0.13(+1.80%)
Jun 08, 2004 7.059 7.070 6.973 7.001 185,054 -0.09(-1.29%)
Jun 07, 2004 6.904 7.116 6.858 7.093 249,004 +0.19(+2.74%)
Jun 04, 2004 6.910 6.933 6.841 6.904 197,077 +0.01(+0.17%)
Jun 03, 2004 6.887 6.915 6.766 6.892 195,857 +0.02(+0.25%)
Jun 02, 2004 6.726 6.875 6.714 6.875 247,435 +0.06(+0.93%)
Jun 01, 2004 6.743 6.812 6.686 6.812 327,242 +0.04(+0.59%)
May 28, 2004 6.651 6.806 6.651 6.772 136,960 +0.10(+1.46%)
May 27, 2004 6.714 6.778 6.657 6.674 191,849 -0.07(-1.11%)
May 26, 2004 6.697 6.749 6.588 6.749 131,907 +0.11(+1.64%)
May 25, 2004 6.640 6.686 6.496 6.640 124,240 -0.03(-0.52%)
May 24, 2004 6.714 6.795 6.611 6.674 102,633 -0.03(-0.43%)
May 21, 2004 6.737 6.766 6.669 6.703 107,512 -0.02(-0.34%)
May 20, 2004 6.674 6.749 6.646 6.726 104,201 +0.11(+1.65%)
May 19, 2004 6.657 6.732 6.617 6.617 87,473 -0.01(-0.17%)
May 18, 2004 6.577 6.737 6.577 6.628 130,165 +0.09(+1.32%)
May 17, 2004 6.726 6.732 6.364 6.542 159,265 -0.15(-2.23%)
May 14, 2004 6.806 6.806 6.692 6.692 62,730 -0.09(-1.27%)
May 13, 2004 6.858 6.887 6.674 6.778 72,313 +0.03(+0.51%)
May 12, 2004 6.732 6.887 6.680 6.743 121,278 -0.09(-1.26%)
May 11, 2004 6.697 6.852 6.697 6.829 112,043 +0.07(+1.10%)
May 10, 2004 6.887 6.887 6.657 6.755 138,006 -0.11(-1.59%)
May 07, 2004 6.944 7.001 6.852 6.864 115,876 -0.14(-1.97%)
May 06, 2004 7.116 7.214 6.944 7.001 206,486 -0.14(-2.01%)
May 05, 2004 7.174 7.237 7.087 7.145 79,458 -0.03(-0.40%)
May 04, 2004 7.260 7.306 7.105 7.174 174,424 -0.07(-1.03%)
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.