Skip to main content

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

Historical Prices

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.