Steelcase Inc (NY: SCS )

13.95 USD +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.740 9.750 9.450 9.590 342,100 -0.16(-1.64%)
Apr 29, 2003 9.300 9.750 9.300 9.750 127,300 +0.45(+4.84%)
Apr 28, 2003 9.200 9.330 9.120 9.300 144,200 +0.18(+1.97%)
Apr 25, 2003 9.220 9.250 9.050 9.120 66,700 -0.16(-1.72%)
Apr 24, 2003 9.320 9.390 9.200 9.280 82,900 -0.14(-1.49%)
Apr 23, 2003 9.200 9.490 9.050 9.420 74,000 +0.21(+2.28%)
Apr 22, 2003 9.130 9.220 8.940 9.210 124,100 +0.18(+1.99%)
Apr 21, 2003 8.900 9.150 8.890 9.030 170,200 +0.13(+1.46%)
Apr 17, 2003 8.800 9.050 8.770 8.900 99,200 +0.07(+0.79%)
Apr 16, 2003 8.890 8.970 8.750 8.830 71,500 +0.01(+0.11%)
Apr 15, 2003 8.730 8.860 8.700 8.820 209,100 +0.09(+1.03%)
Apr 14, 2003 8.700 8.850 8.700 8.730 167,900 +0.08(+0.92%)
Apr 11, 2003 8.700 8.750 8.560 8.650 51,400 +0.01(+0.12%)
Apr 10, 2003 8.700 8.800 8.600 8.640 84,900 -0.05(-0.58%)
Apr 09, 2003 8.800 8.810 8.540 8.690 117,800 -0.18(-2.03%)
Apr 08, 2003 9.080 9.150 8.860 8.870 82,600 -0.21(-2.31%)
Apr 07, 2003 9.070 9.130 9.000 9.080 139,600 +0.03(+0.33%)
Apr 04, 2003 9.310 9.330 9.000 9.050 169,800 -0.26(-2.79%)
Apr 03, 2003 9.360 9.530 9.300 9.310 180,200 -0.04(-0.43%)
Apr 02, 2003 9.880 10.00 9.250 9.350 260,900 -0.53(-5.36%)
Apr 01, 2003 9.740 9.940 9.450 9.880 173,400 +0.33(+3.46%)
Mar 31, 2003 9.700 9.700 9.350 9.550 110,900 -0.19(-1.95%)
Mar 28, 2003 9.650 9.800 9.380 9.740 93,000 +0.09(+0.93%)
Mar 27, 2003 9.570 9.710 9.500 9.650 89,000 +0.08(+0.84%)
Mar 26, 2003 9.510 9.590 9.450 9.570 970,000 +0.07(+0.74%)
Mar 25, 2003 9.100 9.550 9.100 9.500 181,900 +0.45(+4.97%)
Mar 24, 2003 9.200 9.210 8.750 9.050 99,400 -0.20(-2.16%)
Mar 21, 2003 9.130 9.350 9.110 9.250 123,600 +0.13(+1.43%)
Mar 20, 2003 9.100 9.330 9.100 9.120 176,100 -0.03(-0.33%)
Mar 19, 2003 9.630 9.630 9.040 9.150 166,900 -0.49(-5.08%)
Mar 18, 2003 9.160 9.640 9.000 9.640 252,000 +0.58(+6.40%)
Mar 17, 2003 9.080 9.140 8.940 9.060 183,800 -0.12(-1.31%)
Mar 14, 2003 9.320 9.330 9.140 9.180 190,000 -0.14(-1.50%)
Mar 13, 2003 9.300 9.680 9.170 9.320 121,400 +0.11(+1.19%)
Mar 12, 2003 9.210 9.250 9.050 9.210 184,000 -0.10(-1.07%)
Mar 11, 2003 9.350 9.360 9.010 9.310 200,900 -0.12(-1.27%)
Mar 10, 2003 9.550 9.580 9.320 9.430 362,000 -0.02(-0.21%)
Mar 07, 2003 9.450 9.480 9.310 9.450 28,600 +0.05(+0.53%)
Mar 06, 2003 9.350 9.630 9.220 9.400 239,100 +0.10(+1.08%)
Mar 05, 2003 9.400 9.480 8.980 9.300 144,500 -0.20(-2.11%)
Mar 04, 2003 9.650 9.920 9.490 9.500 104,800 -0.23(-2.36%)
Mar 03, 2003 9.240 9.950 9.240 9.730 100,000 +0.52(+5.65%)
Feb 28, 2003 9.150 9.480 9.130 9.210 55,000 +0.03(+0.33%)
Feb 27, 2003 8.950 9.230 8.900 9.180 129,300 +0.22(+2.46%)
Feb 26, 2003 9.050 9.100 8.900 8.960 35,000 -0.09(-0.99%)
Feb 25, 2003 8.950 9.230 8.910 9.050 77,900 +0.05(+0.56%)
Feb 24, 2003 9.090 9.090 8.850 9.000 110,800 -0.10(-1.10%)
Feb 21, 2003 9.090 9.100 9.000 9.100 164,500 +0.01(+0.11%)
Feb 20, 2003 9.150 9.190 9.000 9.090 135,800 -0.05(-0.55%)
Feb 19, 2003 9.250 9.250 9.080 9.140 42,100 -0.08(-0.87%)
Feb 18, 2003 9.400 9.590 9.220 9.220 83,800 -0.13(-1.39%)
Feb 14, 2003 9.600 9.640 9.150 9.350 56,200 -0.25(-2.60%)
Feb 13, 2003 9.590 9.600 9.220 9.600 90,500 +0.11(+1.16%)
Feb 12, 2003 9.890 9.890 9.450 9.490 52,400 -0.40(-4.04%)
Feb 11, 2003 10.21 10.22 9.850 9.890 192,700 -0.27(-2.66%)
Feb 10, 2003 10.00 10.16 9.780 10.16 87,400 +0.17(+1.70%)
Feb 07, 2003 10.35 10.35 9.980 9.990 37,000 -0.26(-2.54%)
Feb 06, 2003 10.30 10.35 10.10 10.25 97,800 -0.15(-1.44%)
Feb 05, 2003 10.17 10.40 10.00 10.40 59,900 +0.25(+2.46%)
Feb 04, 2003 10.37 10.37 10.00 10.15 124,500 -0.32(-3.06%)
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.