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

Steelcase Inc (NY: SCS )

14.06 +0.05 (+0.39%)
Streaming Delayed Price Updated: 3:53 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 (%)
Apr 30, 2003 5.590 5.595 5.423 5.504 596,111 -0.09(-1.64%)
Apr 29, 2003 5.337 5.595 5.337 5.595 221,821 +0.26(+4.84%)
Apr 28, 2003 5.280 5.354 5.234 5.337 251,269 +0.10(+1.97%)
Apr 25, 2003 5.291 5.308 5.194 5.234 116,225 -0.09(-1.72%)
Apr 24, 2003 5.349 5.389 5.280 5.326 144,453 -0.08(-1.49%)
Apr 23, 2003 5.280 5.446 5.194 5.406 128,945 +0.12(+2.28%)
Apr 22, 2003 5.240 5.291 5.131 5.285 216,244 +0.10(+1.99%)
Apr 21, 2003 5.108 5.251 5.102 5.182 296,574 +0.07(+1.46%)
Apr 17, 2003 5.050 5.194 5.033 5.108 172,856 +0.04(+0.79%)
Apr 16, 2003 5.102 5.148 5.021 5.067 124,589 +0.01(+0.11%)
Apr 15, 2003 5.010 5.085 4.993 5.062 364,357 +0.05(+1.03%)
Apr 14, 2003 4.993 5.079 4.993 5.010 292,566 +0.05(+0.92%)
Apr 11, 2003 4.993 5.021 4.912 4.964 89,564 +0.01(+0.12%)
Apr 10, 2003 4.993 5.050 4.935 4.958 147,938 -0.03(-0.58%)
Apr 09, 2003 5.050 5.056 4.901 4.987 205,267 -0.10(-2.03%)
Apr 08, 2003 5.211 5.251 5.085 5.090 143,930 -0.12(-2.31%)
Apr 07, 2003 5.205 5.240 5.165 5.211 243,253 +0.02(+0.33%)
Apr 04, 2003 5.343 5.354 5.165 5.194 295,877 -0.15(-2.79%)
Apr 03, 2003 5.372 5.469 5.337 5.343 313,999 -0.02(-0.43%)
Apr 02, 2003 5.670 5.739 5.308 5.366 454,619 -0.30(-5.36%)
Apr 01, 2003 5.590 5.704 5.423 5.670 302,150 +0.19(+3.46%)
Mar 31, 2003 5.567 5.567 5.366 5.481 193,243 -0.11(-1.95%)
Mar 28, 2003 5.538 5.624 5.383 5.590 162,053 +0.05(+0.93%)
Mar 27, 2003 5.492 5.572 5.452 5.538 155,083 +0.05(+0.84%)
Mar 26, 2003 5.458 5.504 5.423 5.492 1,690,230 +0.04(+0.74%)
Mar 25, 2003 5.222 5.481 5.222 5.452 316,961 +0.26(+4.97%)
Mar 24, 2003 5.280 5.285 5.021 5.194 173,205 -0.11(-2.16%)
Mar 21, 2003 5.240 5.366 5.228 5.308 215,373 +0.07(+1.43%)
Mar 20, 2003 5.222 5.354 5.222 5.234 306,855 -0.02(-0.33%)
Mar 19, 2003 5.527 5.527 5.188 5.251 290,824 -0.28(-5.08%)
Mar 18, 2003 5.257 5.532 5.165 5.532 439,111 +0.33(+6.40%)
Mar 17, 2003 5.211 5.245 5.131 5.199 320,272 -0.07(-1.31%)
Mar 14, 2003 5.349 5.354 5.245 5.268 331,076 -0.08(-1.50%)
Mar 13, 2003 5.337 5.555 5.263 5.349 211,540 +0.06(+1.19%)
Mar 12, 2003 5.285 5.308 5.194 5.285 320,621 -0.06(-1.07%)
Mar 11, 2003 5.366 5.372 5.171 5.343 350,069 -0.07(-1.27%)
Mar 10, 2003 5.481 5.498 5.349 5.412 630,787 -0.01(-0.21%)
Mar 07, 2003 5.423 5.440 5.343 5.423 49,835 +0.03(+0.53%)
Mar 06, 2003 5.366 5.527 5.291 5.395 416,633 +0.06(+1.08%)
Mar 05, 2003 5.395 5.440 5.154 5.337 251,792 -0.11(-2.11%)
Mar 04, 2003 5.538 5.693 5.446 5.452 182,614 -0.13(-2.36%)
Mar 03, 2003 5.303 5.710 5.303 5.584 174,250 +0.30(+5.65%)
Feb 28, 2003 5.251 5.440 5.240 5.285 95,837 +0.02(+0.33%)
Feb 27, 2003 5.136 5.297 5.108 5.268 225,306 +0.13(+2.46%)
Feb 26, 2003 5.194 5.222 5.108 5.142 60,987 -0.05(-0.99%)
Feb 25, 2003 5.136 5.297 5.113 5.194 135,741 +0.03(+0.56%)
Feb 24, 2003 5.217 5.217 5.079 5.165 193,069 -0.06(-1.10%)
Feb 21, 2003 5.217 5.222 5.165 5.222 286,642 +0.01(+0.11%)
Feb 20, 2003 5.251 5.274 5.165 5.217 236,632 -0.03(-0.55%)
Feb 19, 2003 5.308 5.308 5.211 5.245 73,359 -0.05(-0.87%)
Feb 18, 2003 5.395 5.504 5.291 5.291 146,022 -0.07(-1.39%)
Feb 14, 2003 5.509 5.532 5.251 5.366 97,928 -0.14(-2.60%)
Feb 13, 2003 5.504 5.509 5.291 5.509 157,696 +0.06(+1.16%)
Feb 12, 2003 5.676 5.676 5.423 5.446 91,307 -0.23(-4.04%)
Feb 11, 2003 5.859 5.865 5.653 5.676 335,780 -0.15(-2.66%)
Feb 10, 2003 5.739 5.831 5.613 5.831 152,295 +0.10(+1.70%)
Feb 07, 2003 5.940 5.940 5.727 5.733 64,472 -0.15(-2.54%)
Feb 06, 2003 5.911 5.940 5.796 5.882 170,417 -0.09(-1.44%)
Feb 05, 2003 5.836 5.968 5.739 5.968 104,376 +0.14(+2.46%)
Feb 04, 2003 5.951 5.951 5.739 5.825 216,941 -0.18(-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.