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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2003 5.251 5.440 5.240 5.285 95,837 +0.02(+0.33%)
Feb 27, 2003 5.136 5.297 5.108 5.268 225,306 +0.13(+2.46%)
Feb 26, 2003 5.194 5.222 5.108 5.142 60,987 -0.05(-0.99%)
Feb 25, 2003 5.136 5.297 5.113 5.194 135,741 +0.03(+0.56%)
Feb 24, 2003 5.217 5.217 5.079 5.165 193,069 -0.06(-1.10%)
Feb 21, 2003 5.217 5.222 5.165 5.222 286,642 +0.01(+0.11%)
Feb 20, 2003 5.251 5.274 5.165 5.217 236,632 -0.03(-0.55%)
Feb 19, 2003 5.308 5.308 5.211 5.245 73,359 -0.05(-0.87%)
Feb 18, 2003 5.395 5.504 5.291 5.291 146,022 -0.07(-1.39%)
Feb 14, 2003 5.509 5.532 5.251 5.366 97,928 -0.14(-2.60%)
Feb 13, 2003 5.504 5.509 5.291 5.509 157,696 +0.06(+1.16%)
Feb 12, 2003 5.676 5.676 5.423 5.446 91,307 -0.23(-4.04%)
Feb 11, 2003 5.859 5.865 5.653 5.676 335,780 -0.15(-2.66%)
Feb 10, 2003 5.739 5.831 5.613 5.831 152,295 +0.10(+1.70%)
Feb 07, 2003 5.940 5.940 5.727 5.733 64,472 -0.15(-2.54%)
Feb 06, 2003 5.911 5.940 5.796 5.882 170,417 -0.09(-1.44%)
Feb 05, 2003 5.836 5.968 5.739 5.968 104,376 +0.14(+2.46%)
Feb 04, 2003 5.951 5.951 5.739 5.825 216,941 -0.18(-3.06%)
Feb 03, 2003 6.083 6.083 5.865 6.009 96,883 -0.03(-0.57%)
Jan 31, 2003 5.882 6.112 5.773 6.043 150,726 +0.13(+2.23%)
Jan 30, 2003 6.192 6.192 5.882 5.911 115,179 -0.28(-4.54%)
Jan 29, 2003 6.106 6.192 5.934 6.192 81,026 +0.08(+1.31%)
Jan 28, 2003 6.112 6.209 6.026 6.112 160,833 +0.02(+0.28%)
Jan 27, 2003 6.083 6.169 6.014 6.095 108,035 +0.01(+0.19%)
Jan 24, 2003 6.227 6.227 6.026 6.083 123,543 -0.16(-2.57%)
Jan 23, 2003 6.135 6.261 6.129 6.244 57,676 +0.11(+1.78%)
Jan 22, 2003 6.141 6.261 5.836 6.135 186,273 -0.03(-0.56%)
Jan 21, 2003 6.255 6.267 6.089 6.169 422,557 -0.14(-2.18%)
Jan 17, 2003 6.307 6.313 6.267 6.307 118,316 -0.03(-0.45%)
Jan 16, 2003 6.450 6.479 6.307 6.336 220,252 -0.11(-1.78%)
Jan 15, 2003 6.428 6.450 6.347 6.450 189,933 -0.02(-0.27%)
Jan 14, 2003 6.405 6.485 6.399 6.468 360,001 +0.06(+0.99%)
Jan 13, 2003 6.267 6.416 6.267 6.405 212,237 +0.15(+2.39%)
Jan 10, 2003 6.255 6.313 6.169 6.255 108,558 -0.03(-0.55%)
Jan 09, 2003 6.296 6.336 6.198 6.290 158,568 -0.01(-0.09%)
Jan 08, 2003 6.296 6.347 6.255 6.296 182,788 -0.01(-0.18%)
Jan 07, 2003 6.313 6.450 6.244 6.307 601,164 -0.01(-0.09%)
Jan 06, 2003 6.255 6.353 6.221 6.313 231,056 +0.05(+0.73%)
Jan 03, 2003 6.313 6.313 6.244 6.267 212,411 -0.05(-0.73%)
Jan 02, 2003 6.296 6.364 6.146 6.313 148,810 +0.02(+0.37%)
Dec 31, 2002 6.175 6.307 6.032 6.290 264,163 +0.17(+2.81%)
Dec 30, 2002 6.072 6.146 5.963 6.118 199,342 +0.04(+0.66%)
Dec 27, 2002 6.060 6.077 5.825 6.077 189,061 -0.01(-0.09%)
Dec 26, 2002 5.934 6.261 5.934 6.083 125,634 +0.15(+2.51%)
Dec 24, 2002 5.968 5.968 5.865 5.934 31,713 -0.05(-0.77%)
Dec 23, 2002 5.968 5.986 5.739 5.980 207,532 -0.04(-0.67%)
Dec 20, 2002 6.095 6.100 5.831 6.020 226,874 -0.13(-2.15%)
Dec 19, 2002 5.997 6.152 5.854 6.152 518,047 -0.12(-1.92%)
Dec 18, 2002 6.313 6.318 6.169 6.273 117,967 -0.04(-0.64%)
Dec 17, 2002 6.169 6.341 6.169 6.313 210,146 +0.14(+2.33%)
Dec 16, 2002 6.141 6.255 6.089 6.169 193,069 +0.09(+1.42%)
Dec 13, 2002 6.072 6.083 5.963 6.083 212,237 +0.01(+0.19%)
Dec 12, 2002 5.968 6.146 5.945 6.072 179,652 +0.06(+0.95%)
Dec 11, 2002 5.986 6.026 5.945 6.014 206,835 +0.02(+0.29%)
Dec 10, 2002 5.974 6.026 5.911 5.997 184,705 +0.02(+0.29%)
Dec 09, 2002 6.037 6.037 5.974 5.980 183,311 -0.11(-1.88%)
Dec 06, 2002 6.083 6.141 6.003 6.095 58,025 -0.03(-0.47%)
Dec 05, 2002 6.083 6.255 6.037 6.123 109,603 -0.02(-0.28%)
Dec 04, 2002 6.232 6.238 6.032 6.141 128,596 -0.11(-1.74%)
Dec 03, 2002 6.043 6.313 5.968 6.250 219,032 +0.19(+3.12%)
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.