Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.341 7.397 7.334 7.390 147,230 +0.05(+0.68%)
Aug 28, 2003 7.365 7.384 7.316 7.341 103,814 +0.07(+1.03%)
Aug 27, 2003 7.241 7.272 7.241 7.266 53,669 +0.01(+0.17%)
Aug 26, 2003 7.316 7.334 7.209 7.253 130,408 -0.06(-0.85%)
Aug 25, 2003 7.347 7.347 7.259 7.316 115,829 -0.03(-0.42%)
Aug 22, 2003 7.272 7.365 7.272 7.347 111,343 +0.04(+0.51%)
Aug 21, 2003 7.303 7.334 7.241 7.309 179,111 +0.01(+0.09%)
Aug 20, 2003 7.116 7.303 7.085 7.303 118,553 +0.16(+2.18%)
Aug 19, 2003 7.197 7.203 7.053 7.147 167,095 -0.04(-0.61%)
Aug 18, 2003 7.284 7.303 7.178 7.191 85,710 -0.09(-1.29%)
Aug 15, 2003 7.334 7.353 7.247 7.284 246,238 -0.05(-0.68%)
Aug 14, 2003 7.266 7.428 7.266 7.334 158,765 +0.06(+0.86%)
Aug 13, 2003 7.010 7.303 6.941 7.272 107,338 +0.26(+3.74%)
Aug 12, 2003 6.897 7.010 6.766 7.010 79,142 +0.05(+0.72%)
Aug 11, 2003 6.997 6.997 6.741 6.960 72,253 -0.04(-0.54%)
Aug 08, 2003 6.960 6.997 6.816 6.997 89,876 +0.01(+0.09%)
Aug 07, 2003 7.016 7.041 6.797 6.991 118,392 -0.09(-1.23%)
Aug 06, 2003 6.997 7.135 6.929 7.078 108,780 +0.08(+1.16%)
Aug 05, 2003 7.116 7.147 6.978 6.997 110,703 -0.11(-1.49%)
Aug 04, 2003 7.234 7.303 7.053 7.103 61,038 -0.15(-2.07%)
Aug 01, 2003 7.378 7.378 7.209 7.253 165,653 -0.14(-1.94%)
Jul 31, 2003 7.384 7.397 7.291 7.397 113,746 +0.07(+1.02%)
Jul 30, 2003 7.303 7.341 7.184 7.322 98,367 +0.02(+0.26%)
Jul 29, 2003 7.316 7.359 7.303 7.303 52,547 -0.06(-0.76%)
Jul 28, 2003 7.322 7.578 7.266 7.359 81,865 +0.01(+0.08%)
Jul 25, 2003 7.459 7.478 7.241 7.353 202,982 -0.10(-1.34%)
Jul 24, 2003 7.534 7.615 7.447 7.453 127,845 -0.05(-0.67%)
Jul 23, 2003 7.428 7.646 7.422 7.503 153,318 +0.05(+0.67%)
Jul 22, 2003 7.490 7.490 7.253 7.453 145,628 +0.01(+0.08%)
Jul 21, 2003 7.490 7.490 7.303 7.447 57,674 -0.06(-0.75%)
Jul 18, 2003 7.490 7.565 7.409 7.503 54,470 -0.01(-0.08%)
Jul 17, 2003 7.603 7.634 7.490 7.509 95,483 -0.14(-1.80%)
Jul 16, 2003 7.603 7.740 7.428 7.646 357,742 +0.07(+0.91%)
Jul 15, 2003 7.653 7.671 7.522 7.578 204,263 -0.07(-0.98%)
Jul 14, 2003 7.584 7.678 7.584 7.653 160,687 +0.04(+0.49%)
Jul 11, 2003 7.584 7.771 7.522 7.615 182,155 +0.09(+1.24%)
Jul 10, 2003 7.584 7.671 7.397 7.522 168,858 -0.12(-1.63%)
Jul 09, 2003 7.615 7.690 7.509 7.646 185,039 +0.06(+0.82%)
Jul 08, 2003 7.478 7.665 7.478 7.584 142,263 +0.11(+1.42%)
Jul 07, 2003 7.484 7.615 7.334 7.478 256,971 +0.00(+0.00%)
Jul 03, 2003 7.522 7.553 7.428 7.478 86,832 -0.11(-1.40%)
Jul 02, 2003 7.390 7.646 7.390 7.584 201,219 +0.11(+1.50%)
Jul 01, 2003 7.359 7.478 7.241 7.472 166,134 +0.13(+1.79%)
Jun 30, 2003 7.022 7.478 7.022 7.341 437,685 +0.32(+4.63%)
Jun 27, 2003 7.178 7.234 6.897 7.016 196,253 -0.19(-2.68%)
Jun 26, 2003 6.960 7.503 6.835 7.209 227,974 +0.31(+4.52%)
Jun 25, 2003 7.128 7.128 6.841 6.897 189,685 -0.17(-2.39%)
Jun 24, 2003 7.490 7.497 6.822 7.066 726,698 -0.69(-8.93%)
Jun 23, 2003 7.646 7.790 7.584 7.759 214,356 +0.14(+1.89%)
Jun 20, 2003 7.472 7.671 7.472 7.615 176,708 +0.15(+2.01%)
Jun 19, 2003 7.447 7.490 7.428 7.465 54,630 -0.01(-0.17%)
Jun 18, 2003 7.378 7.478 7.334 7.478 57,834 +0.07(+0.93%)
Jun 17, 2003 7.447 7.459 7.359 7.409 118,873 -0.06(-0.84%)
Jun 16, 2003 7.384 7.571 7.353 7.472 223,809 +0.09(+1.18%)
Jun 13, 2003 7.484 7.490 7.365 7.384 1,046,632 -0.10(-1.33%)
Jun 12, 2003 7.334 7.484 7.334 7.484 519,711 +0.21(+2.92%)
Jun 11, 2003 6.879 7.328 6.860 7.272 212,594 +0.41(+6.01%)
Jun 10, 2003 6.897 6.897 6.804 6.860 84,589 -0.04(-0.54%)
Jun 09, 2003 6.866 6.991 6.841 6.897 88,113 +0.02(+0.36%)
Jun 06, 2003 6.835 7.085 6.829 6.872 253,126 +0.01(+0.09%)
Jun 05, 2003 6.935 7.035 6.766 6.866 200,418 -0.07(-0.99%)
Jun 04, 2003 6.723 6.960 6.723 6.935 176,227 +0.22(+3.35%)
Jun 03, 2003 6.598 6.741 6.498 6.710 203,943 +0.09(+1.42%)
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.