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

Steelcase Inc (NY: SCS )

12.01 +0.09 (+0.71%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 26, 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 (%)
Sep 30, 2002 6.690 6.690 6.411 6.485 229,576 -0.24(-3.50%)
Sep 27, 2002 6.721 6.813 6.646 6.721 437,680 -0.06(-0.91%)
Sep 26, 2002 6.813 6.937 6.721 6.782 357,441 +0.00(+0.00%)
Sep 25, 2002 6.894 6.956 6.603 6.782 589,923 -0.09(-1.35%)
Sep 24, 2002 7.433 7.433 6.869 6.875 906,680 -0.77(-10.12%)
Sep 23, 2002 7.990 7.996 7.650 7.650 206,973 -0.38(-4.78%)
Sep 20, 2002 8.331 8.424 7.941 8.034 181,142 -0.30(-3.57%)
Sep 19, 2002 7.804 8.622 7.804 8.331 274,619 +0.51(+6.58%)
Sep 18, 2002 8.034 8.034 7.712 7.817 154,342 -0.20(-2.47%)
Sep 17, 2002 8.052 8.052 7.897 8.015 86,050 +0.00(+0.00%)
Sep 16, 2002 7.990 8.046 7.959 8.015 28,414 -0.01(-0.08%)
Sep 13, 2002 8.052 8.127 7.984 8.021 100,257 -0.03(-0.38%)
Sep 12, 2002 8.337 8.337 8.021 8.052 225,055 -0.35(-4.13%)
Sep 11, 2002 8.486 8.715 8.393 8.399 195,995 -0.15(-1.74%)
Sep 10, 2002 8.312 8.566 8.238 8.548 195,995 +0.25(+2.99%)
Sep 09, 2002 8.133 8.331 8.096 8.300 200,193 +0.15(+1.90%)
Sep 06, 2002 7.953 8.238 7.953 8.145 192,120 +0.19(+2.41%)
Sep 05, 2002 7.681 8.362 7.681 7.953 443,653 +0.21(+2.72%)
Sep 04, 2002 7.600 7.823 7.482 7.743 255,568 +0.15(+2.04%)
Sep 03, 2002 7.681 7.743 7.470 7.588 170,325 -0.13(-1.69%)
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%)
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.