Skip to main content

Steelcase Inc (NY: SCS )

13.26 -0.85 (-6.02%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.