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: 4:10 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 (%)
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%)
Jun 05, 2002 9.644 9.787 9.644 9.731 271,552 -0.12(-1.20%)
May 31, 2002 9.756 9.904 9.675 9.848 13,771,342 -0.12(-1.24%)
May 28, 2002 10.13 10.13 9.855 9.972 79,431 -0.17(-1.71%)
May 27, 2002 10.25 10.25 10.11 10.15 50,209 +0.00(+0.00%)
May 24, 2002 10.25 10.25 10.11 10.15 50,209 -0.15(-1.50%)
May 23, 2002 10.03 10.30 9.787 10.30 156,118 +0.29(+2.91%)
May 22, 2002 10.14 10.14 9.960 10.01 68,453 -0.19(-1.88%)
May 21, 2002 10.16 10.32 10.10 10.20 93,800 +0.04(+0.43%)
May 20, 2002 10.19 10.22 10.00 10.16 80,722 -0.14(-1.32%)
May 17, 2002 10.38 10.39 10.26 10.29 49,241 -0.08(-0.78%)
May 16, 2002 10.38 10.50 10.28 10.38 59,573 -0.07(-0.65%)
May 15, 2002 10.52 10.52 10.33 10.44 87,180 -0.04(-0.35%)
May 14, 2002 10.13 10.48 10.13 10.48 64,901 +0.35(+3.49%)
May 13, 2002 10.38 10.38 10.08 10.13 153,535 -0.29(-2.79%)
May 10, 2002 10.40 10.47 10.37 10.42 73,135 +0.01(+0.12%)
May 09, 2002 10.47 10.47 10.34 10.41 121,084 -0.10(-0.94%)
May 08, 2002 10.44 10.51 10.38 10.51 136,421 +0.06(+0.59%)
May 07, 2002 10.41 10.47 10.22 10.44 107,361 -0.02(-0.24%)
May 06, 2002 10.75 10.75 10.16 10.47 296,414 -0.15(-1.46%)
May 03, 2002 10.47 10.62 10.34 10.62 76,686 +0.12(+1.12%)
May 02, 2002 10.41 10.68 10.34 10.51 225,862 -0.15(-1.39%)
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.