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

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 29, 2002 6.026 6.198 6.026 6.146 61,684 +0.15(+2.49%)
Nov 27, 2002 5.923 6.227 5.923 5.997 105,595 +0.09(+1.46%)
Nov 26, 2002 6.112 6.112 5.859 5.911 179,652 -0.15(-2.55%)
Nov 25, 2002 5.727 6.112 5.727 6.066 491,212 +0.34(+6.02%)
Nov 22, 2002 5.681 5.733 5.624 5.722 257,542 +0.10(+1.73%)
Nov 21, 2002 5.481 5.636 5.423 5.624 152,643 +0.17(+3.16%)
Nov 20, 2002 5.366 5.544 5.240 5.452 263,641 +0.14(+2.59%)
Nov 19, 2002 5.222 5.406 5.165 5.314 129,990 +0.08(+1.54%)
Nov 18, 2002 5.320 5.366 5.165 5.234 99,845 -0.03(-0.55%)
Nov 15, 2002 5.136 5.280 5.136 5.263 86,428 +0.10(+1.89%)
Nov 14, 2002 5.446 5.446 5.108 5.165 107,338 -0.05(-0.99%)
Nov 13, 2002 5.268 5.280 4.993 5.217 93,921 +0.00(+0.00%)
Nov 12, 2002 5.165 5.257 4.930 5.217 184,705 +0.08(+1.56%)
Nov 11, 2002 5.331 5.337 5.108 5.136 148,113 -0.20(-3.76%)
Nov 08, 2002 5.481 5.532 5.188 5.337 104,550 -0.14(-2.62%)
Nov 07, 2002 5.647 5.647 5.440 5.481 227,048 -0.17(-2.95%)
Nov 06, 2002 5.481 5.647 5.285 5.647 208,752 +0.20(+3.58%)
Nov 05, 2002 5.251 5.452 5.148 5.452 144,627 +0.25(+4.86%)
Nov 04, 2002 5.125 5.251 5.085 5.199 211,888 +0.13(+2.60%)
Nov 01, 2002 5.228 5.228 5.039 5.067 174,076 -0.16(-3.07%)
Oct 31, 2002 5.188 5.303 5.165 5.228 142,188 -0.02(-0.33%)
Oct 30, 2002 5.222 5.377 5.222 5.245 100,542 +0.08(+1.56%)
Oct 29, 2002 5.360 5.360 5.004 5.165 301,802 -0.20(-3.64%)
Oct 28, 2002 5.509 5.521 5.349 5.360 121,975 -0.13(-2.30%)
Oct 25, 2002 5.538 5.733 5.469 5.486 188,190 -0.05(-0.93%)
Oct 24, 2002 5.653 5.653 5.280 5.538 313,651 -0.06(-1.03%)
Oct 23, 2002 5.360 5.595 5.360 5.595 91,830 +0.22(+4.06%)
Oct 22, 2002 5.555 5.555 5.245 5.377 180,349 -0.24(-4.19%)
Oct 21, 2002 5.308 5.727 5.285 5.613 230,010 +0.30(+5.73%)
Oct 18, 2002 5.481 5.590 5.308 5.308 17,425 -0.14(-2.63%)
Oct 17, 2002 5.360 5.578 5.360 5.452 85,382 +0.11(+2.04%)
Oct 16, 2002 5.452 5.538 5.337 5.343 96,883 -0.17(-3.02%)
Oct 15, 2002 5.538 5.653 5.395 5.509 255,277 +0.11(+2.13%)
Oct 14, 2002 5.452 5.452 5.211 5.395 200,910 -0.06(-1.05%)
Oct 11, 2002 5.395 5.492 5.303 5.452 240,291 +0.29(+5.56%)
Oct 10, 2002 5.044 5.165 4.878 5.165 127,899 +0.11(+2.27%)
Oct 09, 2002 4.890 5.119 4.660 5.050 286,816 +0.14(+2.92%)
Oct 08, 2002 5.004 5.004 4.562 4.907 699,616 -0.10(-1.95%)
Oct 07, 2002 5.641 5.641 4.735 5.004 559,692 -0.65(-11.47%)
Oct 04, 2002 5.785 5.785 5.337 5.653 297,794 -0.14(-2.48%)
Oct 03, 2002 5.653 5.802 5.567 5.796 286,293 +0.13(+2.23%)
Oct 02, 2002 6.106 6.106 5.549 5.670 301,802 -0.38(-6.26%)
Oct 01, 2002 6.009 6.054 5.624 6.049 501,493 +0.04(+0.67%)
Sep 30, 2002 6.198 6.198 5.940 6.009 247,784 -0.22(-3.50%)
Sep 27, 2002 6.227 6.313 6.158 6.227 472,393 -0.06(-0.91%)
Sep 26, 2002 6.313 6.428 6.227 6.284 385,790 +0.00(+0.00%)
Sep 25, 2002 6.387 6.445 6.118 6.284 636,711 -0.09(-1.35%)
Sep 24, 2002 6.887 6.887 6.364 6.370 978,591 -0.72(-10.12%)
Sep 23, 2002 7.403 7.409 7.087 7.087 223,389 -0.36(-4.78%)
Sep 20, 2002 7.719 7.805 7.357 7.443 195,509 -0.28(-3.57%)
Sep 19, 2002 7.231 7.989 7.231 7.719 296,400 +0.48(+6.58%)
Sep 18, 2002 7.443 7.443 7.145 7.242 166,583 -0.18(-2.47%)
Sep 17, 2002 7.461 7.461 7.317 7.426 92,875 +0.00(+0.00%)
Sep 16, 2002 7.403 7.455 7.374 7.426 30,668 -0.01(-0.08%)
Sep 13, 2002 7.461 7.529 7.397 7.432 108,209 -0.03(-0.38%)
Sep 12, 2002 7.725 7.725 7.432 7.461 242,905 -0.32(-4.13%)
Sep 11, 2002 7.862 8.075 7.776 7.782 211,540 -0.14(-1.74%)
Sep 10, 2002 7.702 7.937 7.633 7.920 211,540 +0.23(+2.99%)
Sep 09, 2002 7.535 7.719 7.501 7.690 216,070 +0.14(+1.90%)
Sep 06, 2002 7.369 7.633 7.369 7.547 207,358 +0.18(+2.41%)
Sep 05, 2002 7.116 7.747 7.116 7.369 478,840 +0.20(+2.72%)
Sep 04, 2002 7.042 7.248 6.933 7.174 275,838 +0.14(+2.04%)
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.