Skip to main content

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

Historical Prices

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.