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

Steelcase Inc (NY: SCS )

11.91 -0.19 (-1.53%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 25, 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 (%)
Dec 31, 2002 6.665 6.807 6.510 6.789 244,752 +0.19(+2.81%)
Dec 30, 2002 6.553 6.634 6.436 6.603 184,694 +0.04(+0.66%)
Dec 27, 2002 6.541 6.559 6.287 6.559 175,168 -0.01(-0.09%)
Dec 26, 2002 6.405 6.758 6.405 6.566 116,402 +0.16(+2.51%)
Dec 24, 2002 6.442 6.442 6.330 6.405 29,383 -0.05(-0.77%)
Dec 23, 2002 6.442 6.460 6.194 6.454 192,282 -0.04(-0.67%)
Dec 20, 2002 6.578 6.584 6.293 6.498 210,202 -0.14(-2.15%)
Dec 19, 2002 6.473 6.640 6.318 6.640 479,978 -0.13(-1.92%)
Dec 18, 2002 6.813 6.820 6.659 6.770 109,298 -0.04(-0.64%)
Dec 17, 2002 6.659 6.844 6.659 6.813 194,703 +0.15(+2.33%)
Dec 16, 2002 6.628 6.751 6.572 6.659 178,882 +0.09(+1.42%)
Dec 13, 2002 6.553 6.566 6.436 6.566 196,641 +0.01(+0.19%)
Dec 12, 2002 6.442 6.634 6.417 6.553 166,450 +0.06(+0.95%)
Dec 11, 2002 6.460 6.504 6.417 6.491 191,636 +0.02(+0.29%)
Dec 10, 2002 6.448 6.504 6.380 6.473 171,132 +0.02(+0.29%)
Dec 09, 2002 6.516 6.516 6.448 6.454 169,841 -0.12(-1.88%)
Dec 06, 2002 6.566 6.628 6.479 6.578 53,761 -0.03(-0.47%)
Dec 05, 2002 6.566 6.751 6.516 6.609 101,549 -0.02(-0.28%)
Dec 04, 2002 6.727 6.733 6.510 6.628 119,147 -0.12(-1.74%)
Dec 03, 2002 6.522 6.813 6.442 6.745 202,937 +0.20(+3.12%)
Dec 02, 2002 6.727 6.745 6.330 6.541 168,388 -0.09(-1.40%)
Nov 29, 2002 6.504 6.690 6.504 6.634 57,151 +0.16(+2.49%)
Nov 27, 2002 6.392 6.721 6.392 6.473 97,836 +0.09(+1.46%)
Nov 26, 2002 6.597 6.597 6.324 6.380 166,450 -0.17(-2.55%)
Nov 25, 2002 6.182 6.597 6.182 6.547 455,116 +0.37(+6.02%)
Nov 22, 2002 6.132 6.188 6.070 6.175 238,617 +0.11(+1.73%)
Nov 21, 2002 5.915 6.083 5.853 6.070 141,426 +0.19(+3.16%)
Nov 20, 2002 5.791 5.983 5.655 5.884 244,267 +0.15(+2.59%)
Nov 19, 2002 5.637 5.835 5.575 5.736 120,438 +0.09(+1.53%)
Nov 18, 2002 5.742 5.791 5.575 5.649 92,508 -0.03(-0.55%)
Nov 15, 2002 5.544 5.699 5.544 5.680 80,077 +0.11(+1.89%)
Nov 14, 2002 5.878 5.878 5.513 5.575 99,450 -0.06(-0.99%)
Nov 13, 2002 5.686 5.699 5.389 5.630 87,019 +0.00(+0.00%)
Nov 12, 2002 5.575 5.674 5.321 5.630 171,132 +0.09(+1.56%)
Nov 11, 2002 5.754 5.760 5.513 5.544 137,229 -0.22(-3.76%)
Nov 08, 2002 5.915 5.971 5.599 5.760 96,867 -0.15(-2.62%)
Nov 07, 2002 6.095 6.095 5.872 5.915 210,364 -0.18(-2.95%)
Nov 06, 2002 5.915 6.095 5.705 6.095 193,412 +0.21(+3.58%)
Nov 05, 2002 5.668 5.884 5.556 5.884 134,000 +0.27(+4.86%)
Nov 04, 2002 5.531 5.668 5.488 5.612 196,318 +0.14(+2.60%)
Nov 01, 2002 5.643 5.643 5.438 5.469 161,284 -0.17(-3.07%)
Oct 31, 2002 5.599 5.723 5.575 5.643 131,739 -0.02(-0.33%)
Oct 30, 2002 5.637 5.804 5.637 5.661 93,154 +0.09(+1.56%)
Oct 29, 2002 5.785 5.785 5.401 5.575 279,624 -0.21(-3.64%)
Oct 28, 2002 5.946 5.959 5.773 5.785 113,012 -0.14(-2.30%)
Oct 25, 2002 5.977 6.188 5.903 5.921 174,361 -0.06(-0.93%)
Oct 24, 2002 6.101 6.101 5.699 5.977 290,602 -0.06(-1.03%)
Oct 23, 2002 5.785 6.039 5.785 6.039 85,082 +0.24(+4.06%)
Oct 22, 2002 5.996 5.996 5.661 5.804 167,096 -0.25(-4.19%)
Oct 21, 2002 5.729 6.182 5.705 6.058 213,108 +0.33(+5.73%)
Oct 18, 2002 5.915 6.033 5.729 5.729 16,144 -0.15(-2.63%)
Oct 17, 2002 5.785 6.021 5.785 5.884 79,108 +0.12(+2.04%)
Oct 16, 2002 5.884 5.977 5.760 5.767 89,763 -0.18(-3.02%)
Oct 15, 2002 5.977 6.101 5.822 5.946 236,518 +0.12(+2.13%)
Oct 14, 2002 5.884 5.884 5.624 5.822 186,147 -0.06(-1.05%)
Oct 11, 2002 5.822 5.928 5.723 5.884 222,634 +0.31(+5.56%)
Oct 10, 2002 5.445 5.575 5.265 5.575 118,501 +0.12(+2.27%)
Oct 09, 2002 5.277 5.525 5.030 5.451 265,740 +0.15(+2.92%)
Oct 08, 2002 5.401 5.401 4.924 5.296 648,205 -0.11(-1.95%)
Oct 07, 2002 6.089 6.089 5.110 5.401 518,564 -0.70(-11.47%)
Oct 04, 2002 6.244 6.244 5.760 6.101 275,911 -0.15(-2.48%)
Oct 03, 2002 6.101 6.262 6.008 6.256 265,255 +0.14(+2.23%)
Oct 02, 2002 6.590 6.590 5.990 6.120 279,624 -0.41(-6.26%)
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.