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

Steelcase Inc (NY: SCS )

11.93 -0.06 (-0.50%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 16, 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 (%)
Mar 31, 2003 6.008 6.008 5.791 5.915 179,043 -0.12(-1.95%)
Mar 28, 2003 5.977 6.070 5.810 6.033 150,144 +0.06(+0.93%)
Mar 27, 2003 5.928 6.014 5.884 5.977 143,686 +0.05(+0.84%)
Mar 26, 2003 5.891 5.940 5.853 5.928 1,566,026 +0.04(+0.74%)
Mar 25, 2003 5.637 5.915 5.637 5.884 293,670 +0.28(+4.97%)
Mar 24, 2003 5.699 5.705 5.420 5.606 160,477 -0.12(-2.16%)
Mar 21, 2003 5.655 5.791 5.643 5.729 199,547 +0.08(+1.43%)
Mar 20, 2003 5.637 5.779 5.637 5.649 284,306 -0.02(-0.33%)
Mar 19, 2003 5.965 5.965 5.599 5.668 269,453 -0.30(-5.08%)
Mar 18, 2003 5.674 5.971 5.575 5.971 406,843 +0.36(+6.40%)
Mar 17, 2003 5.624 5.661 5.537 5.612 296,737 -0.07(-1.31%)
Mar 14, 2003 5.773 5.779 5.661 5.686 306,747 -0.09(-1.50%)
Mar 13, 2003 5.760 5.996 5.680 5.773 195,995 +0.07(+1.19%)
Mar 12, 2003 5.705 5.729 5.606 5.705 297,060 -0.06(-1.07%)
Mar 11, 2003 5.791 5.798 5.581 5.767 324,344 -0.07(-1.27%)
Mar 10, 2003 5.915 5.934 5.773 5.841 584,434 -0.01(-0.21%)
Mar 07, 2003 5.853 5.872 5.767 5.853 46,173 +0.03(+0.53%)
Mar 06, 2003 5.791 5.965 5.711 5.822 386,017 +0.06(+1.08%)
Mar 05, 2003 5.822 5.872 5.562 5.760 233,289 -0.12(-2.11%)
Mar 04, 2003 5.977 6.144 5.878 5.884 169,195 -0.14(-2.36%)
Mar 03, 2003 5.723 6.163 5.723 6.027 161,445 +0.32(+5.65%)
Feb 28, 2003 5.668 5.872 5.655 5.705 88,795 +0.02(+0.33%)
Feb 27, 2003 5.544 5.717 5.513 5.686 208,749 +0.14(+2.46%)
Feb 26, 2003 5.606 5.637 5.513 5.550 56,506 -0.06(-0.99%)
Feb 25, 2003 5.544 5.717 5.519 5.606 125,766 +0.03(+0.56%)
Feb 24, 2003 5.630 5.630 5.482 5.575 178,882 -0.06(-1.10%)
Feb 21, 2003 5.630 5.637 5.575 5.637 265,578 +0.01(+0.11%)
Feb 20, 2003 5.668 5.692 5.575 5.630 219,243 -0.03(-0.55%)
Feb 19, 2003 5.729 5.729 5.624 5.661 67,968 -0.05(-0.87%)
Feb 18, 2003 5.822 5.940 5.711 5.711 135,291 -0.08(-1.39%)
Feb 14, 2003 5.946 5.971 5.668 5.791 90,732 -0.15(-2.60%)
Feb 13, 2003 5.940 5.946 5.711 5.946 146,108 +0.07(+1.16%)
Feb 12, 2003 6.126 6.126 5.853 5.878 84,597 -0.25(-4.04%)
Feb 11, 2003 6.324 6.330 6.101 6.126 311,106 -0.17(-2.66%)
Feb 10, 2003 6.194 6.293 6.058 6.293 141,103 +0.11(+1.70%)
Feb 07, 2003 6.411 6.411 6.182 6.188 59,735 -0.16(-2.54%)
Feb 06, 2003 6.380 6.411 6.256 6.349 157,894 -0.09(-1.44%)
Feb 05, 2003 6.299 6.442 6.194 6.442 96,706 +0.15(+2.46%)
Feb 04, 2003 6.423 6.423 6.194 6.287 201,000 -0.20(-3.06%)
Feb 03, 2003 6.566 6.566 6.330 6.485 89,763 -0.04(-0.57%)
Jan 31, 2003 6.349 6.597 6.231 6.522 139,650 +0.14(+2.23%)
Jan 30, 2003 6.683 6.683 6.349 6.380 106,715 -0.30(-4.54%)
Jan 29, 2003 6.590 6.683 6.405 6.683 75,072 +0.09(+1.31%)
Jan 28, 2003 6.597 6.702 6.504 6.597 149,014 +0.02(+0.28%)
Jan 27, 2003 6.566 6.659 6.491 6.578 100,096 +0.01(+0.19%)
Jan 24, 2003 6.721 6.721 6.504 6.566 114,465 -0.17(-2.57%)
Jan 23, 2003 6.621 6.758 6.615 6.739 53,438 +0.12(+1.78%)
Jan 22, 2003 6.628 6.758 6.299 6.621 172,585 -0.04(-0.56%)
Jan 21, 2003 6.751 6.764 6.572 6.659 391,506 -0.15(-2.18%)
Jan 17, 2003 6.807 6.813 6.764 6.807 109,621 -0.03(-0.45%)
Jan 16, 2003 6.962 6.993 6.807 6.838 204,067 -0.12(-1.78%)
Jan 15, 2003 6.937 6.962 6.851 6.962 175,976 -0.02(-0.27%)
Jan 14, 2003 6.913 6.999 6.906 6.981 333,547 +0.07(+0.99%)
Jan 13, 2003 6.764 6.925 6.764 6.913 196,641 +0.16(+2.39%)
Jan 10, 2003 6.751 6.813 6.659 6.751 100,580 -0.04(-0.55%)
Jan 09, 2003 6.795 6.838 6.690 6.789 146,915 -0.01(-0.09%)
Jan 08, 2003 6.795 6.851 6.751 6.795 169,356 -0.01(-0.18%)
Jan 07, 2003 6.813 6.962 6.739 6.807 556,988 -0.01(-0.09%)
Jan 06, 2003 6.751 6.857 6.714 6.813 214,077 +0.05(+0.73%)
Jan 03, 2003 6.813 6.813 6.739 6.764 196,802 -0.05(-0.73%)
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.