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 (%)
Mar 29, 2002 9.010 9.618 8.924 9.613 457,756 +0.00(+0.00%)
Mar 28, 2002 9.010 9.618 8.924 9.613 457,756 +0.32(+3.39%)
Mar 27, 2002 9.297 9.326 9.096 9.297 9,723,183 -0.17(-1.82%)
Mar 26, 2002 9.062 9.469 9.039 9.469 205,092 +0.18(+1.91%)
Mar 25, 2002 9.240 9.412 9.222 9.291 399,556 -0.32(-3.34%)
Mar 22, 2002 9.498 9.613 9.297 9.613 246,041 +0.03(+0.30%)
Mar 21, 2002 9.240 9.641 8.809 9.584 780,816 +0.29(+3.09%)
Mar 20, 2002 9.440 9.446 8.924 9.297 529,721 -0.41(-4.20%)
Mar 19, 2002 9.412 9.785 9.412 9.704 132,604 -0.03(-0.35%)
Mar 18, 2002 9.986 9.986 9.567 9.739 301,453 -0.39(-3.85%)
Mar 15, 2002 9.745 10.33 9.607 10.13 728,018 +0.37(+3.76%)
Mar 14, 2002 9.584 9.762 9.486 9.762 296,748 +0.14(+1.49%)
Mar 13, 2002 9.308 9.641 9.308 9.618 235,412 +0.21(+2.26%)
Mar 12, 2002 9.498 9.527 9.406 9.406 362,441 -0.27(-2.79%)
Mar 11, 2002 9.699 9.785 9.498 9.676 381,783 -0.21(-2.15%)
Mar 08, 2002 9.670 9.917 9.613 9.888 322,537 +0.16(+1.65%)
Mar 07, 2002 9.326 9.756 9.153 9.727 395,374 +0.52(+5.61%)
Mar 06, 2002 8.867 9.211 8.815 9.211 225,306 +0.27(+3.02%)
Mar 05, 2002 8.838 8.941 8.780 8.941 518,047 +0.05(+0.52%)
Mar 04, 2002 8.821 9.039 8.752 8.895 162,053 -0.03(-0.32%)
Mar 01, 2002 8.780 8.981 8.654 8.924 92,178 +0.22(+2.50%)
Feb 28, 2002 8.769 8.769 8.648 8.706 500,273 -0.07(-0.85%)
Feb 27, 2002 8.769 8.786 8.660 8.780 89,739 -0.02(-0.20%)
Feb 26, 2002 8.637 8.895 8.580 8.798 186,448 +0.18(+2.06%)
Feb 25, 2002 8.384 8.694 8.384 8.620 201,782 +0.29(+3.51%)
Feb 22, 2002 8.321 8.430 8.293 8.327 94,618 +0.03(+0.42%)
Feb 21, 2002 8.264 8.436 8.264 8.293 222,343 -0.01(-0.14%)
Feb 20, 2002 8.287 8.511 8.287 8.304 502,190 +0.02(+0.21%)
Feb 19, 2002 8.304 8.402 8.287 8.287 177,735 -0.02(-0.21%)
Feb 18, 2002 8.407 8.557 8.298 8.304 182,440 +0.00(+0.00%)
Feb 15, 2002 8.407 8.557 8.298 8.304 182,440 -0.12(-1.43%)
Feb 14, 2002 8.339 8.580 8.333 8.425 408,269 +0.09(+1.03%)
Feb 13, 2002 8.207 8.384 8.149 8.339 328,462 -0.07(-0.82%)
Feb 12, 2002 8.551 8.551 8.339 8.407 215,025 -0.19(-2.20%)
Feb 11, 2002 8.608 8.608 8.425 8.597 192,372 -0.01(-0.13%)
Feb 08, 2002 8.465 8.626 8.448 8.608 225,828 +0.17(+1.97%)
Feb 07, 2002 8.505 8.505 8.390 8.442 77,018 -0.06(-0.74%)
Feb 06, 2002 8.494 8.545 8.235 8.505 335,780 +0.01(+0.14%)
Feb 05, 2002 8.780 8.780 8.339 8.494 572,935 -0.29(-3.27%)
Feb 04, 2002 8.884 8.884 8.608 8.780 201,607 -0.16(-1.80%)
Feb 01, 2002 8.981 9.050 8.895 8.941 307,029 -0.07(-0.83%)
Jan 31, 2002 8.889 9.062 8.889 9.016 363,138 +0.08(+0.90%)
Jan 30, 2002 9.010 9.062 8.826 8.935 129,468 -0.13(-1.39%)
Jan 29, 2002 9.073 9.096 8.907 9.062 244,473 -0.01(-0.13%)
Jan 28, 2002 8.999 9.073 8.964 9.073 254,928 +0.07(+0.83%)
Jan 25, 2002 8.752 8.999 8.717 8.999 295,006 +0.25(+2.82%)
Jan 24, 2002 9.039 9.090 8.735 8.752 334,561 -0.32(-3.54%)
Jan 23, 2002 8.872 9.125 8.821 9.073 416,807 +0.14(+1.61%)
Jan 22, 2002 8.953 9.010 8.867 8.930 290,475 -0.14(-1.52%)
Jan 21, 2002 8.924 9.090 8.907 9.067 1,021,979 +0.00(+0.00%)
Jan 18, 2002 8.924 9.090 8.907 9.067 1,021,979 +0.11(+1.28%)
Jan 17, 2002 8.941 8.958 8.895 8.953 733,769 -0.05(-0.51%)
Jan 16, 2002 8.838 8.999 8.786 8.999 1,364,904 +0.09(+0.97%)
Jan 15, 2002 8.895 8.953 8.872 8.912 242,556 +0.01(+0.13%)
Jan 14, 2002 8.706 8.907 8.706 8.901 348,849 +0.05(+0.58%)
Jan 11, 2002 8.717 8.849 8.717 8.849 399,905 -0.08(-0.90%)
Jan 10, 2002 8.821 8.953 8.821 8.930 485,113 +0.48(+5.71%)
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.