Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.055 6.055 5.836 5.961 177,669 -0.12(-1.95%)
Mar 28, 2003 6.023 6.117 5.855 6.080 148,992 +0.06(+0.93%)
Mar 27, 2003 5.974 6.061 5.930 6.023 142,584 +0.05(+0.84%)
Mar 26, 2003 5.936 5.986 5.899 5.974 1,554,007 +0.04(+0.74%)
Mar 25, 2003 5.680 5.961 5.680 5.930 291,416 +0.28(+4.97%)
Mar 24, 2003 5.743 5.749 5.462 5.649 159,245 -0.12(-2.16%)
Mar 21, 2003 5.699 5.836 5.686 5.774 198,015 +0.08(+1.43%)
Mar 20, 2003 5.680 5.824 5.680 5.693 282,124 -0.02(-0.33%)
Mar 19, 2003 6.011 6.011 5.643 5.711 267,385 -0.31(-5.08%)
Mar 18, 2003 5.718 6.017 5.618 6.017 403,721 +0.36(+6.40%)
Mar 17, 2003 5.668 5.705 5.580 5.655 294,460 -0.07(-1.31%)
Mar 14, 2003 5.817 5.824 5.705 5.730 304,393 -0.09(-1.50%)
Mar 13, 2003 5.805 6.042 5.724 5.817 194,491 +0.07(+1.19%)
Mar 12, 2003 5.749 5.774 5.649 5.749 294,780 -0.06(-1.07%)
Mar 11, 2003 5.836 5.842 5.624 5.811 321,855 -0.07(-1.27%)
Mar 10, 2003 5.961 5.980 5.817 5.886 579,949 -0.01(-0.21%)
Mar 07, 2003 5.899 5.917 5.811 5.899 45,819 +0.03(+0.53%)
Mar 06, 2003 5.836 6.011 5.755 5.867 383,054 +0.06(+1.08%)
Mar 05, 2003 5.867 5.917 5.605 5.805 231,499 -0.12(-2.11%)
Mar 04, 2003 6.023 6.192 5.924 5.930 167,896 -0.14(-2.36%)
Mar 03, 2003 5.768 6.211 5.768 6.073 160,206 +0.32(+5.65%)
Feb 28, 2003 5.711 5.917 5.699 5.749 88,113 +0.02(+0.33%)
Feb 27, 2003 5.587 5.761 5.555 5.730 207,147 +0.14(+2.46%)
Feb 26, 2003 5.649 5.680 5.555 5.593 56,072 -0.06(-0.99%)
Feb 25, 2003 5.587 5.761 5.562 5.649 124,801 +0.03(+0.56%)
Feb 24, 2003 5.674 5.674 5.524 5.618 177,509 -0.06(-1.10%)
Feb 21, 2003 5.674 5.680 5.618 5.680 263,540 +0.01(+0.11%)
Feb 20, 2003 5.711 5.736 5.618 5.674 217,561 -0.03(-0.55%)
Feb 19, 2003 5.774 5.774 5.668 5.705 67,447 -0.05(-0.87%)
Feb 18, 2003 5.867 5.986 5.755 5.755 134,253 -0.08(-1.39%)
Feb 14, 2003 5.992 6.017 5.711 5.836 90,036 -0.16(-2.60%)
Feb 13, 2003 5.986 5.992 5.755 5.992 144,987 +0.07(+1.16%)
Feb 12, 2003 6.173 6.173 5.899 5.924 83,948 -0.25(-4.04%)
Feb 11, 2003 6.373 6.379 6.148 6.173 308,718 -0.17(-2.66%)
Feb 10, 2003 6.242 6.342 6.105 6.342 140,020 +0.11(+1.70%)
Feb 07, 2003 6.460 6.460 6.229 6.236 59,276 -0.16(-2.54%)
Feb 06, 2003 6.429 6.460 6.304 6.398 156,682 -0.09(-1.44%)
Feb 05, 2003 6.348 6.492 6.242 6.492 95,963 +0.16(+2.46%)
Feb 04, 2003 6.473 6.473 6.242 6.336 199,457 -0.20(-3.06%)
Feb 03, 2003 6.616 6.616 6.379 6.535 89,075 -0.04(-0.57%)
Jan 31, 2003 6.398 6.648 6.279 6.573 138,579 +0.14(+2.23%)
Jan 30, 2003 6.735 6.735 6.398 6.429 105,896 -0.31(-4.54%)
Jan 29, 2003 6.641 6.735 6.454 6.735 74,496 +0.09(+1.31%)
Jan 28, 2003 6.648 6.754 6.554 6.648 147,871 +0.02(+0.28%)
Jan 27, 2003 6.616 6.710 6.542 6.629 99,328 +0.01(+0.19%)
Jan 24, 2003 6.772 6.772 6.554 6.616 113,586 -0.17(-2.57%)
Jan 23, 2003 6.673 6.810 6.666 6.791 53,028 +0.12(+1.78%)
Jan 22, 2003 6.679 6.810 6.348 6.673 171,261 -0.04(-0.56%)
Jan 21, 2003 6.804 6.816 6.623 6.710 388,501 -0.15(-2.18%)
Jan 17, 2003 6.860 6.866 6.816 6.860 108,780 -0.03(-0.45%)
Jan 16, 2003 7.016 7.047 6.860 6.891 202,501 -0.12(-1.78%)
Jan 15, 2003 6.991 7.016 6.904 7.016 174,625 -0.02(-0.27%)
Jan 14, 2003 6.966 7.053 6.960 7.035 330,987 +0.07(+0.99%)
Jan 13, 2003 6.816 6.978 6.816 6.966 195,132 +0.16(+2.39%)
Jan 10, 2003 6.804 6.866 6.710 6.804 99,808 -0.04(-0.55%)
Jan 09, 2003 6.847 6.891 6.741 6.841 145,788 -0.01(-0.09%)
Jan 08, 2003 6.847 6.904 6.804 6.847 168,057 -0.01(-0.18%)
Jan 07, 2003 6.866 7.016 6.791 6.860 552,714 -0.01(-0.09%)
Jan 06, 2003 6.804 6.910 6.766 6.866 212,434 +0.05(+0.73%)
Jan 03, 2003 6.866 6.866 6.791 6.816 195,292 -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.