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 (%)
Jan 30, 2004 7.805 7.856 7.719 7.822 154,211 -0.02(-0.29%)
Jan 29, 2004 7.862 7.902 7.776 7.845 266,951 -0.08(-1.01%)
Jan 28, 2004 7.914 7.937 7.747 7.925 238,897 +0.01(+0.15%)
Jan 27, 2004 8.000 8.000 7.851 7.914 235,761 -0.08(-1.00%)
Jan 26, 2004 7.983 8.017 7.948 7.994 221,821 +0.06(+0.72%)
Jan 23, 2004 8.040 8.109 7.891 7.937 275,315 -0.10(-1.28%)
Jan 22, 2004 8.006 8.040 7.937 8.040 294,832 +0.00(+0.00%)
Jan 21, 2004 8.120 8.120 8.000 8.040 271,482 -0.07(-0.92%)
Jan 20, 2004 7.719 8.115 7.713 8.115 558,298 +0.40(+5.21%)
Jan 16, 2004 7.920 7.943 7.713 7.713 358,259 -0.17(-2.11%)
Jan 15, 2004 7.759 7.897 7.661 7.879 460,021 +0.18(+2.31%)
Jan 14, 2004 7.776 7.788 7.656 7.702 515,084 -0.13(-1.69%)
Jan 13, 2004 7.885 7.891 7.753 7.834 293,263 -0.05(-0.58%)
Jan 12, 2004 7.885 7.897 7.811 7.879 388,404 +0.02(+0.29%)
Jan 09, 2004 8.034 8.034 7.839 7.856 485,462 -0.18(-2.21%)
Jan 08, 2004 8.029 8.052 7.977 8.034 439,808 +0.01(+0.07%)
Jan 07, 2004 8.034 8.034 7.920 8.029 589,315 -0.01(-0.07%)
Jan 06, 2004 7.983 8.120 7.920 8.034 259,807 +0.05(+0.65%)
Jan 05, 2004 8.230 8.230 7.948 7.983 247,784 -0.25(-3.07%)
Jan 02, 2004 8.264 8.373 8.195 8.235 262,247 -0.01(-0.07%)
Dec 31, 2003 8.321 8.362 8.149 8.241 164,492 -0.08(-0.97%)
Dec 30, 2003 8.235 8.333 8.069 8.321 471,347 +0.01(+0.07%)
Dec 29, 2003 7.989 8.321 7.977 8.316 383,699 +0.33(+4.17%)
Dec 26, 2003 8.034 8.063 7.977 7.983 31,887 -0.01(-0.14%)
Dec 24, 2003 7.943 8.109 7.943 7.994 67,783 -0.01(-0.07%)
Dec 23, 2003 8.063 8.063 7.977 8.000 570,322 -0.22(-2.65%)
Dec 22, 2003 7.994 8.218 7.994 8.218 316,090 +0.13(+1.56%)
Dec 19, 2003 7.822 8.207 7.822 8.092 452,877 +0.16(+2.03%)
Dec 18, 2003 7.776 8.006 7.776 7.931 275,838 +0.21(+2.75%)
Dec 17, 2003 7.656 7.828 7.638 7.719 583,042 +0.06(+0.82%)
Dec 16, 2003 7.719 7.759 7.644 7.656 234,367 -0.04(-0.52%)
Dec 15, 2003 7.747 7.862 7.690 7.696 429,701 +0.12(+1.59%)
Dec 12, 2003 7.369 7.702 7.329 7.575 187,667 +0.21(+2.80%)
Dec 11, 2003 7.489 7.489 7.351 7.369 108,383 -0.15(-1.98%)
Dec 10, 2003 7.518 7.575 7.409 7.518 106,292 -0.06(-0.83%)
Dec 09, 2003 7.650 7.650 7.535 7.581 136,960 -0.01(-0.15%)
Dec 08, 2003 7.547 7.661 7.524 7.593 126,157 +0.02(+0.23%)
Dec 05, 2003 7.834 7.834 7.512 7.575 75,450 -0.29(-3.72%)
Dec 04, 2003 7.679 7.891 7.598 7.868 198,297 +0.25(+3.24%)
Dec 03, 2003 7.558 7.736 7.547 7.621 211,191 +0.01(+0.08%)
Dec 02, 2003 7.920 7.920 7.541 7.615 345,364 -0.42(-5.21%)
Dec 01, 2003 7.202 8.092 7.162 8.034 743,004 +0.92(+12.90%)
Nov 28, 2003 7.105 7.156 6.973 7.116 59,245 -0.05(-0.64%)
Nov 26, 2003 7.059 7.197 7.059 7.162 73,882 +0.16(+2.30%)
Nov 25, 2003 6.955 7.162 6.933 7.001 107,512 +0.03(+0.49%)
Nov 24, 2003 6.824 7.059 6.778 6.967 174,424 +0.20(+2.97%)
Nov 21, 2003 6.783 6.789 6.714 6.766 421,512 -0.01(-0.17%)
Nov 20, 2003 6.789 6.838 6.726 6.778 226,874 +0.00(+0.00%)
Nov 19, 2003 6.778 6.841 6.755 6.778 115,702 -0.05(-0.76%)
Nov 18, 2003 6.846 6.875 6.783 6.829 77,367 -0.05(-0.67%)
Nov 17, 2003 6.772 6.875 6.766 6.875 116,747 +0.07(+1.10%)
Nov 14, 2003 6.904 6.921 6.760 6.801 128,771 -0.10(-1.50%)
Nov 13, 2003 6.915 6.961 6.841 6.904 85,731 -0.07(-0.99%)
Nov 12, 2003 6.944 6.978 6.858 6.973 109,080 +0.07(+1.08%)
Nov 11, 2003 6.743 6.898 6.743 6.898 102,982 +0.14(+2.12%)
Nov 10, 2003 6.933 6.967 6.749 6.755 134,869 -0.22(-3.13%)
Nov 07, 2003 6.846 7.024 6.846 6.973 147,938 +0.13(+1.93%)
Nov 06, 2003 6.858 6.869 6.806 6.841 194,986 +0.01(+0.08%)
Nov 05, 2003 6.703 6.944 6.824 6.835 191,675 +0.01(+0.17%)
Nov 04, 2003 6.703 6.829 6.686 6.824 96,621 +0.15(+2.24%)
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.