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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Aug 01, 2002 7.742 7.862 7.466 7.524 168,674 -0.22(-2.82%)
Jul 31, 2002 7.690 7.742 7.529 7.742 146,022 +0.02(+0.22%)
Jul 30, 2002 7.805 7.891 7.403 7.725 212,237 -0.11(-1.39%)
Jul 29, 2002 7.231 7.834 7.231 7.834 277,929 +0.63(+8.77%)
Jul 26, 2002 7.277 7.346 7.174 7.202 128,074 -0.07(-1.03%)
Jul 25, 2002 7.329 7.455 7.059 7.277 241,162 -0.10(-1.32%)
Jul 24, 2002 6.887 7.432 6.686 7.374 763,217 +0.26(+3.71%)
Jul 23, 2002 7.185 7.317 7.036 7.110 231,579 -0.07(-1.04%)
Jul 22, 2002 7.489 7.489 7.168 7.185 152,295 -0.45(-5.86%)
Jul 19, 2002 7.260 7.633 7.179 7.633 596,111 +0.17(+2.31%)
Jul 17, 2002 7.489 7.547 7.288 7.461 260,678 -0.09(-1.14%)
Jul 12, 2002 7.575 7.604 7.518 7.547 187,667 +0.09(+1.15%)
Jul 11, 2002 7.547 7.547 7.363 7.461 314,173 -0.14(-1.89%)
Jul 10, 2002 7.816 7.816 7.604 7.604 109,080 -0.15(-2.00%)
Jul 09, 2002 7.977 7.977 7.759 7.759 212,585 -0.22(-2.73%)
Jul 08, 2002 7.633 7.977 7.633 7.977 213,282 +0.34(+4.51%)
Jul 05, 2002 7.231 7.633 7.231 7.633 94,792 +0.40(+5.56%)
Jul 04, 2002 7.472 7.489 7.231 7.231 279,323 +0.00(+0.00%)
Jul 03, 2002 7.472 7.489 7.231 7.231 279,323 -0.26(-3.52%)
Jul 02, 2002 7.604 7.747 7.495 7.495 201,956 -0.17(-2.17%)
Jul 01, 2002 7.702 8.029 7.604 7.661 454,445 -0.02(-0.22%)
Jun 28, 2002 7.495 8.264 7.461 7.679 1,360,025 +0.19(+2.53%)
Jun 27, 2002 7.547 7.736 7.489 7.489 275,664 -0.03(-0.46%)
Jun 26, 2002 7.862 7.891 7.512 7.524 407,397 -0.40(-5.00%)
Jun 25, 2002 7.920 8.092 7.834 7.920 362,266 -0.07(-0.86%)
Jun 21, 2002 8.293 8.379 7.954 7.989 288,384 -0.30(-3.67%)
Jun 20, 2002 8.522 8.608 8.275 8.293 208,229 -0.23(-2.69%)
Jun 19, 2002 8.895 8.999 8.344 8.522 213,456 -0.40(-4.50%)
Jun 18, 2002 8.958 9.010 8.895 8.924 181,046 +0.08(+0.91%)
Jun 17, 2002 8.780 8.872 8.637 8.844 200,039 +0.02(+0.20%)
Jun 14, 2002 8.895 8.895 8.620 8.826 115,353 -0.04(-0.45%)
Jun 12, 2002 8.735 8.987 8.735 8.867 104,550 +0.14(+1.58%)
Jun 11, 2002 8.878 8.953 8.729 8.729 58,896 -0.15(-1.68%)
Jun 10, 2002 9.056 9.056 8.694 8.878 166,060 -0.18(-1.96%)
Jun 07, 2002 8.970 9.056 8.666 9.056 410,360 +0.08(+0.90%)
Jun 06, 2002 8.981 9.073 8.855 8.976 108,209 -0.04(-0.45%)
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.