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

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 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 (%)
Aug 29, 2003 6.749 6.801 6.743 6.795 160,136 +0.05(+0.68%)
Aug 28, 2003 6.772 6.789 6.726 6.749 112,914 +0.07(+1.03%)
Aug 27, 2003 6.657 6.686 6.657 6.680 58,373 +0.01(+0.17%)
Aug 26, 2003 6.726 6.743 6.628 6.669 141,839 -0.06(-0.85%)
Aug 25, 2003 6.755 6.755 6.674 6.726 125,983 -0.03(-0.42%)
Aug 22, 2003 6.686 6.772 6.686 6.755 121,104 +0.03(+0.51%)
Aug 21, 2003 6.714 6.743 6.657 6.720 194,812 +0.01(+0.09%)
Aug 20, 2003 6.542 6.714 6.514 6.714 128,945 +0.14(+2.18%)
Aug 19, 2003 6.617 6.623 6.485 6.571 181,743 -0.04(-0.61%)
Aug 18, 2003 6.697 6.714 6.600 6.611 93,224 -0.09(-1.29%)
Aug 15, 2003 6.743 6.760 6.663 6.697 267,823 -0.05(-0.68%)
Aug 14, 2003 6.680 6.829 6.680 6.743 172,682 +0.06(+0.86%)
Aug 13, 2003 6.445 6.714 6.382 6.686 116,747 +0.24(+3.74%)
Aug 12, 2003 6.341 6.445 6.221 6.445 86,079 +0.05(+0.72%)
Aug 11, 2003 6.433 6.433 6.198 6.399 78,587 -0.03(-0.54%)
Aug 08, 2003 6.399 6.433 6.267 6.433 97,754 +0.01(+0.09%)
Aug 07, 2003 6.450 6.473 6.250 6.428 128,771 -0.08(-1.23%)
Aug 06, 2003 6.433 6.560 6.370 6.508 118,316 +0.07(+1.16%)
Aug 05, 2003 6.542 6.571 6.416 6.433 120,407 -0.10(-1.49%)
Aug 04, 2003 6.651 6.714 6.485 6.531 66,389 -0.14(-2.07%)
Aug 01, 2003 6.783 6.783 6.628 6.669 180,175 -0.13(-1.94%)
Jul 31, 2003 6.789 6.801 6.703 6.801 123,717 +0.07(+1.02%)
Jul 30, 2003 6.714 6.749 6.605 6.732 106,989 +0.02(+0.26%)
Jul 29, 2003 6.726 6.766 6.714 6.714 57,154 -0.05(-0.76%)
Jul 28, 2003 6.732 6.967 6.680 6.766 89,042 +0.01(+0.08%)
Jul 25, 2003 6.858 6.875 6.657 6.760 220,775 -0.09(-1.34%)
Jul 24, 2003 6.927 7.001 6.846 6.852 139,051 -0.05(-0.67%)
Jul 23, 2003 6.829 7.030 6.824 6.898 166,757 +0.05(+0.67%)
Jul 22, 2003 6.887 6.887 6.669 6.852 158,393 +0.01(+0.08%)
Jul 21, 2003 6.887 6.887 6.714 6.846 62,730 -0.05(-0.75%)
Jul 18, 2003 6.887 6.955 6.812 6.898 59,245 -0.01(-0.08%)
Jul 17, 2003 6.990 7.019 6.887 6.904 103,853 -0.13(-1.80%)
Jul 16, 2003 6.990 7.116 6.829 7.030 389,101 +0.06(+0.91%)
Jul 15, 2003 7.036 7.053 6.915 6.967 222,169 -0.07(-0.98%)
Jul 14, 2003 6.973 7.059 6.973 7.036 174,773 +0.03(+0.49%)
Jul 11, 2003 6.973 7.145 6.915 7.001 198,122 +0.09(+1.24%)
Jul 10, 2003 6.973 7.053 6.801 6.915 183,660 -0.11(-1.63%)
Jul 09, 2003 7.001 7.070 6.904 7.030 201,259 +0.06(+0.82%)
Jul 08, 2003 6.875 7.047 6.875 6.973 154,734 +0.10(+1.42%)
Jul 07, 2003 6.881 7.001 6.743 6.875 279,497 +0.00(+0.00%)
Jul 03, 2003 6.915 6.944 6.829 6.875 94,443 -0.10(-1.40%)
Jul 02, 2003 6.795 7.030 6.795 6.973 218,858 +0.10(+1.50%)
Jul 01, 2003 6.766 6.875 6.657 6.869 180,697 +0.12(+1.79%)
Jun 30, 2003 6.456 6.875 6.456 6.749 476,052 +0.30(+4.63%)
Jun 27, 2003 6.600 6.651 6.341 6.450 213,456 -0.18(-2.68%)
Jun 26, 2003 6.399 6.898 6.284 6.628 247,958 +0.29(+4.52%)
Jun 25, 2003 6.554 6.554 6.290 6.341 206,312 -0.15(-2.39%)
Jun 24, 2003 6.887 6.892 6.273 6.496 790,400 -0.64(-8.93%)
Jun 23, 2003 7.030 7.162 6.973 7.133 233,147 +0.13(+1.89%)
Jun 20, 2003 6.869 7.053 6.869 7.001 192,198 +0.14(+2.01%)
Jun 19, 2003 6.846 6.887 6.829 6.864 59,419 -0.01(-0.17%)
Jun 18, 2003 6.783 6.875 6.743 6.875 62,904 +0.06(+0.93%)
Jun 17, 2003 6.846 6.858 6.766 6.812 129,293 -0.06(-0.84%)
Jun 16, 2003 6.789 6.961 6.760 6.869 243,428 +0.08(+1.18%)
Jun 13, 2003 6.881 6.887 6.772 6.789 1,138,379 -0.09(-1.33%)
Jun 12, 2003 6.743 6.881 6.743 6.881 565,268 +0.20(+2.92%)
Jun 11, 2003 6.324 6.737 6.307 6.686 231,230 +0.38(+6.01%)
Jun 10, 2003 6.341 6.341 6.255 6.307 92,004 -0.03(-0.54%)
Jun 09, 2003 6.313 6.428 6.290 6.341 95,837 +0.02(+0.36%)
Jun 06, 2003 6.284 6.514 6.278 6.318 275,315 +0.01(+0.09%)
Jun 05, 2003 6.376 6.468 6.221 6.313 217,987 -0.06(-0.99%)
Jun 04, 2003 6.181 6.399 6.181 6.376 191,675 +0.21(+3.35%)
Jun 03, 2003 6.066 6.198 5.974 6.169 221,821 +0.09(+1.42%)
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.