Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 10.17 10.46 10.11 10.42 187,762 +0.27(+2.71%)
Apr 29, 2002 9.862 10.27 9.862 10.15 321,695 +0.13(+1.31%)
Apr 26, 2002 10.30 10.41 9.993 10.02 202,181 -0.32(-3.08%)
Apr 25, 2002 10.33 10.39 10.14 10.34 89,715 -0.01(-0.12%)
Apr 24, 2002 10.37 10.44 10.30 10.35 166,455 -0.02(-0.18%)
Apr 23, 2002 10.31 10.39 10.31 10.37 182,155 +0.06(+0.54%)
Apr 22, 2002 10.14 10.32 10.07 10.31 266,103 +0.17(+1.66%)
Apr 19, 2002 10.09 10.36 10.02 10.14 300,388 +0.05(+0.49%)
Apr 18, 2002 10.24 10.24 10.07 10.09 81,064 -0.17(-1.64%)
Apr 17, 2002 10.36 10.46 10.20 10.26 154,279 -0.14(-1.32%)
Apr 16, 2002 10.05 10.40 10.05 10.40 237,907 +0.41(+4.12%)
Apr 15, 2002 10.11 10.14 9.981 9.987 286,450 -0.12(-1.23%)
Apr 12, 2002 10.21 10.21 10.07 10.11 164,852 -0.09(-0.92%)
Apr 11, 2002 10.11 10.27 9.968 10.21 140,982 +0.00(+0.00%)
Apr 10, 2002 10.33 10.39 10.04 10.21 206,827 -0.14(-1.33%)
Apr 09, 2002 10.55 10.59 10.33 10.34 172,382 -0.17(-1.66%)
Apr 08, 2002 10.18 10.57 10.08 10.52 165,013 +0.34(+3.37%)
Apr 05, 2002 9.962 10.28 9.962 10.17 111,984 +0.09(+0.87%)
Apr 04, 2002 10.01 10.21 9.987 10.09 212,434 -0.01(-0.12%)
Apr 03, 2002 10.21 10.28 10.02 10.10 143,545 -0.24(-2.29%)
Apr 02, 2002 10.17 10.36 10.17 10.34 535,571 +0.04(+0.42%)
Apr 01, 2002 10.30 10.35 10.06 10.29 274,754 -0.16(-1.55%)
Mar 29, 2002 9.800 10.46 9.706 10.46 420,863 +0.00(+0.00%)
Mar 28, 2002 9.800 10.46 9.706 10.46 420,863 +0.34(+3.40%)
Mar 27, 2002 10.11 10.14 9.893 10.11 8,939,548 -0.19(-1.82%)
Mar 26, 2002 9.856 10.30 9.831 10.30 188,563 +0.19(+1.91%)
Mar 25, 2002 10.05 10.24 10.03 10.11 367,354 -0.35(-3.34%)
Mar 22, 2002 10.33 10.46 10.11 10.46 226,212 +0.03(+0.30%)
Mar 21, 2002 10.05 10.49 9.581 10.42 717,887 +0.31(+3.09%)
Mar 20, 2002 10.27 10.27 9.706 10.11 487,029 -0.44(-4.20%)
Mar 19, 2002 10.24 10.64 10.24 10.56 121,917 -0.04(-0.35%)
Mar 18, 2002 10.86 10.86 10.41 10.59 277,158 -0.42(-3.85%)
Mar 15, 2002 10.60 11.24 10.45 11.02 669,344 +0.40(+3.76%)
Mar 14, 2002 10.42 10.62 10.32 10.62 272,832 +0.16(+1.49%)
Mar 13, 2002 10.12 10.49 10.12 10.46 216,439 +0.23(+2.26%)
Mar 12, 2002 10.33 10.36 10.23 10.23 333,230 -0.29(-2.79%)
Mar 11, 2002 10.55 10.64 10.33 10.52 351,013 -0.23(-2.15%)
Mar 08, 2002 10.52 10.79 10.46 10.75 296,543 +0.17(+1.65%)
Mar 07, 2002 10.14 10.61 9.956 10.58 363,509 +0.56(+5.61%)
Mar 06, 2002 9.644 10.02 9.588 10.02 207,147 +0.29(+3.02%)
Mar 05, 2002 9.613 9.725 9.550 9.725 476,295 +0.05(+0.52%)
Mar 04, 2002 9.594 9.831 9.519 9.675 148,992 -0.03(-0.32%)
Mar 01, 2002 9.550 9.769 9.413 9.706 84,749 +0.24(+2.51%)
Feb 28, 2002 9.538 9.538 9.407 9.469 459,954 -0.08(-0.85%)
Feb 27, 2002 9.538 9.556 9.419 9.550 82,506 -0.02(-0.20%)
Feb 26, 2002 9.394 9.675 9.332 9.569 171,421 +0.19(+2.06%)
Feb 25, 2002 9.119 9.457 9.119 9.375 185,519 +0.32(+3.51%)
Feb 22, 2002 9.051 9.169 9.020 9.057 86,992 +0.04(+0.42%)
Feb 21, 2002 8.988 9.176 8.988 9.020 204,424 -0.01(-0.14%)
Feb 20, 2002 9.013 9.257 9.013 9.032 461,716 +0.02(+0.21%)
Feb 19, 2002 9.032 9.138 9.013 9.013 163,411 -0.02(-0.21%)
Feb 18, 2002 9.144 9.307 9.026 9.032 167,736 +0.00(+0.00%)
Feb 15, 2002 9.144 9.307 9.026 9.032 167,736 -0.13(-1.43%)
Feb 14, 2002 9.070 9.332 9.063 9.163 375,364 +0.09(+1.03%)
Feb 13, 2002 8.926 9.119 8.864 9.070 301,990 -0.07(-0.82%)
Feb 12, 2002 9.300 9.300 9.070 9.144 197,695 -0.21(-2.20%)
Feb 11, 2002 9.363 9.363 9.163 9.350 176,868 -0.01(-0.13%)
Feb 08, 2002 9.207 9.382 9.188 9.363 207,628 +0.18(+1.97%)
Feb 07, 2002 9.251 9.251 9.126 9.182 70,811 -0.07(-0.74%)
Feb 06, 2002 9.238 9.294 8.957 9.251 308,718 +0.01(+0.14%)
Feb 05, 2002 9.550 9.550 9.070 9.238 526,760 -0.31(-3.27%)
Feb 04, 2002 9.662 9.662 9.363 9.550 185,359 -0.17(-1.80%)
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.