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

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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%)
Sep 03, 2002 7.116 7.174 6.921 7.030 183,834 -0.12(-1.69%)
Aug 30, 2002 7.174 7.311 7.151 7.151 197,425 -0.06(-0.88%)
Aug 29, 2002 7.604 7.604 7.202 7.214 220,252 -0.39(-5.13%)
Aug 28, 2002 7.661 7.684 7.518 7.604 106,292 -0.09(-1.19%)
Aug 27, 2002 7.397 7.799 7.397 7.696 185,751 +0.36(+4.85%)
Aug 26, 2002 7.403 7.461 7.300 7.340 111,868 -0.08(-1.08%)
Aug 23, 2002 7.575 7.575 7.374 7.420 69,700 -0.18(-2.34%)
Aug 22, 2002 7.604 7.719 7.581 7.598 185,228 +0.05(+0.68%)
Aug 21, 2002 7.782 7.782 7.403 7.547 219,555 -0.25(-3.17%)
Aug 20, 2002 7.547 7.885 7.547 7.793 83,291 +0.05(+0.59%)
Aug 16, 2002 7.524 7.788 7.432 7.747 263,989 +0.21(+2.82%)
Aug 15, 2002 7.518 7.598 7.461 7.535 105,944 +0.07(+1.00%)
Aug 14, 2002 7.351 7.518 7.288 7.461 223,563 +0.11(+1.56%)
Aug 13, 2002 7.575 7.650 7.288 7.346 225,828 -0.25(-3.25%)
Aug 12, 2002 7.564 7.656 7.564 7.593 100,716 +0.24(+3.28%)
Aug 07, 2002 7.300 7.432 7.288 7.351 87,299 +0.11(+1.51%)
Aug 06, 2002 7.174 7.397 7.116 7.242 174,250 +0.10(+1.37%)
Aug 05, 2002 7.392 7.506 7.116 7.145 104,724 -0.25(-3.34%)
Aug 02, 2002 7.524 7.690 7.317 7.392 307,900 -0.13(-1.75%)
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.