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

Steelcase Inc (NY: SCS )

12.07 +0.15 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2002 8.089 8.919 8.052 8.288 1,260,085 +0.20(+2.53%)
Jun 27, 2002 8.145 8.350 8.083 8.083 255,407 -0.04(-0.46%)
Jun 26, 2002 8.486 8.517 8.108 8.120 377,460 -0.43(-5.00%)
Jun 25, 2002 8.548 8.734 8.455 8.548 335,646 -0.07(-0.86%)
Jun 21, 2002 8.950 9.043 8.585 8.622 267,193 -0.33(-3.67%)
Jun 20, 2002 9.198 9.291 8.932 8.950 192,927 -0.25(-2.69%)
Jun 19, 2002 9.601 9.712 9.006 9.198 197,771 -0.43(-4.50%)
Jun 18, 2002 9.669 9.725 9.601 9.632 167,742 +0.09(+0.91%)
Jun 17, 2002 9.477 9.576 9.322 9.545 185,339 +0.02(+0.20%)
Jun 14, 2002 9.601 9.601 9.303 9.526 106,877 -0.04(-0.45%)
Jun 12, 2002 9.427 9.700 9.427 9.570 96,867 +0.15(+1.58%)
Jun 11, 2002 9.582 9.663 9.421 9.421 54,568 -0.16(-1.68%)
Jun 10, 2002 9.774 9.774 9.384 9.582 153,858 -0.19(-1.96%)
Jun 07, 2002 9.681 9.774 9.353 9.774 380,205 +0.09(+0.90%)
Jun 06, 2002 9.694 9.793 9.557 9.687 100,257 -0.04(-0.45%)
Jun 05, 2002 9.644 9.787 9.644 9.731 271,552 -0.12(-1.20%)
May 31, 2002 9.756 9.904 9.675 9.848 13,771,342 -0.12(-1.24%)
May 28, 2002 10.13 10.13 9.855 9.972 79,431 -0.17(-1.71%)
May 27, 2002 10.25 10.25 10.11 10.15 50,209 +0.00(+0.00%)
May 24, 2002 10.25 10.25 10.11 10.15 50,209 -0.15(-1.50%)
May 23, 2002 10.03 10.30 9.787 10.30 156,118 +0.29(+2.91%)
May 22, 2002 10.14 10.14 9.960 10.01 68,453 -0.19(-1.88%)
May 21, 2002 10.16 10.32 10.10 10.20 93,800 +0.04(+0.43%)
May 20, 2002 10.19 10.22 10.00 10.16 80,722 -0.14(-1.32%)
May 17, 2002 10.38 10.39 10.26 10.29 49,241 -0.08(-0.78%)
May 16, 2002 10.38 10.50 10.28 10.38 59,573 -0.07(-0.65%)
May 15, 2002 10.52 10.52 10.33 10.44 87,180 -0.04(-0.35%)
May 14, 2002 10.13 10.48 10.13 10.48 64,901 +0.35(+3.49%)
May 13, 2002 10.38 10.38 10.08 10.13 153,535 -0.29(-2.79%)
May 10, 2002 10.40 10.47 10.37 10.42 73,135 +0.01(+0.12%)
May 09, 2002 10.47 10.47 10.34 10.41 121,084 -0.10(-0.94%)
May 08, 2002 10.44 10.51 10.38 10.51 136,421 +0.06(+0.59%)
May 07, 2002 10.41 10.47 10.22 10.44 107,361 -0.02(-0.24%)
May 06, 2002 10.75 10.75 10.16 10.47 296,414 -0.15(-1.46%)
May 03, 2002 10.47 10.62 10.34 10.62 76,686 +0.12(+1.12%)
May 02, 2002 10.41 10.68 10.34 10.51 225,862 -0.15(-1.39%)
May 01, 2002 10.10 10.72 10.03 10.65 481,109 +0.31(+2.99%)
Apr 30, 2002 10.10 10.38 10.03 10.34 189,214 +0.27(+2.71%)
Apr 29, 2002 9.787 10.19 9.787 10.07 324,183 +0.13(+1.31%)
Apr 26, 2002 10.22 10.33 9.917 9.941 203,744 -0.32(-3.08%)
Apr 25, 2002 10.25 10.31 10.07 10.26 90,409 -0.01(-0.12%)
Apr 24, 2002 10.29 10.36 10.22 10.27 167,742 -0.02(-0.18%)
Apr 23, 2002 10.23 10.31 10.23 10.29 183,564 +0.06(+0.55%)
Apr 22, 2002 10.07 10.24 9.991 10.23 268,161 +0.17(+1.66%)
Apr 19, 2002 10.02 10.28 9.941 10.07 302,711 +0.05(+0.50%)
Apr 18, 2002 10.16 10.16 9.997 10.02 81,691 -0.17(-1.64%)
Apr 17, 2002 10.28 10.38 10.12 10.18 155,472 -0.14(-1.32%)
Apr 16, 2002 9.972 10.32 9.972 10.32 239,747 +0.41(+4.12%)
Apr 15, 2002 10.03 10.07 9.904 9.910 288,665 -0.12(-1.23%)
Apr 12, 2002 10.13 10.13 9.997 10.03 166,127 -0.09(-0.92%)
Apr 11, 2002 10.03 10.19 9.892 10.13 142,072 +0.00(+0.00%)
Apr 10, 2002 10.25 10.31 9.966 10.13 208,426 -0.14(-1.33%)
Apr 09, 2002 10.47 10.51 10.25 10.26 173,715 -0.17(-1.66%)
Apr 08, 2002 10.10 10.49 10.00 10.44 166,289 +0.34(+3.37%)
Apr 05, 2002 9.886 10.20 9.886 10.10 112,850 +0.09(+0.87%)
Apr 04, 2002 9.929 10.13 9.910 10.01 214,077 -0.01(-0.12%)
Apr 03, 2002 10.13 10.20 9.948 10.02 144,655 -0.24(-2.29%)
Apr 02, 2002 10.09 10.28 10.09 10.26 539,713 +0.04(+0.42%)
Apr 01, 2002 10.22 10.27 9.985 10.21 276,879 -0.16(-1.55%)
Mar 29, 2002 9.725 10.38 9.632 10.38 424,118 +0.00(+0.00%)
Mar 28, 2002 9.725 10.38 9.632 10.38 424,118 +0.34(+3.40%)
Mar 27, 2002 10.03 10.07 9.818 10.03 9,008,686 -0.19(-1.82%)
Mar 26, 2002 9.780 10.22 9.756 10.22 190,021 +0.19(+1.91%)
Mar 25, 2002 9.972 10.16 9.954 10.03 370,195 -0.35(-3.34%)
Mar 22, 2002 10.25 10.38 10.03 10.38 227,961 +0.03(+0.30%)
Mar 21, 2002 9.972 10.41 9.508 10.34 723,439 +0.31(+3.09%)
Mar 20, 2002 10.19 10.20 9.632 10.03 490,795 -0.44(-4.20%)
Mar 19, 2002 10.16 10.56 10.16 10.47 122,860 -0.04(-0.35%)
Mar 18, 2002 10.78 10.78 10.33 10.51 279,301 -0.42(-3.85%)
Mar 15, 2002 10.52 11.15 10.37 10.93 674,521 +0.40(+3.76%)
Mar 14, 2002 10.34 10.54 10.24 10.54 274,942 +0.15(+1.49%)
Mar 13, 2002 10.05 10.41 10.05 10.38 218,113 +0.23(+2.26%)
Mar 12, 2002 10.25 10.28 10.15 10.15 335,807 -0.29(-2.79%)
Mar 11, 2002 10.47 10.56 10.25 10.44 353,728 -0.23(-2.15%)
Mar 08, 2002 10.44 10.70 10.38 10.67 298,836 +0.17(+1.65%)
Mar 07, 2002 10.07 10.53 9.879 10.50 366,320 +0.56(+5.61%)
Mar 06, 2002 9.570 9.941 9.514 9.941 208,749 +0.29(+3.02%)
Mar 05, 2002 9.539 9.650 9.477 9.650 479,978 +0.05(+0.52%)
Mar 04, 2002 9.520 9.756 9.446 9.601 150,144 -0.03(-0.32%)
Mar 01, 2002 9.477 9.694 9.341 9.632 85,404 +0.24(+2.50%)
Feb 28, 2002 9.464 9.464 9.334 9.396 463,511 -0.08(-0.85%)
Feb 27, 2002 9.464 9.483 9.347 9.477 83,144 -0.02(-0.20%)
Feb 26, 2002 9.322 9.601 9.260 9.495 172,747 +0.19(+2.06%)
Feb 25, 2002 9.049 9.384 9.049 9.303 186,954 +0.32(+3.51%)
Feb 22, 2002 8.981 9.099 8.950 8.988 87,665 +0.04(+0.42%)
Feb 21, 2002 8.919 9.105 8.919 8.950 206,005 -0.01(-0.14%)
Feb 20, 2002 8.944 9.186 8.944 8.963 465,287 +0.02(+0.21%)
Feb 19, 2002 8.963 9.068 8.944 8.944 164,674 -0.02(-0.21%)
Feb 18, 2002 9.074 9.235 8.957 8.963 169,033 +0.00(+0.00%)
Feb 15, 2002 9.074 9.235 8.957 8.963 169,033 -0.13(-1.43%)
Feb 14, 2002 9.000 9.260 8.994 9.093 378,267 +0.09(+1.03%)
Feb 13, 2002 8.857 9.049 8.796 9.000 304,325 -0.07(-0.82%)
Feb 12, 2002 9.229 9.229 9.000 9.074 199,224 -0.20(-2.20%)
Feb 11, 2002 9.291 9.291 9.093 9.279 178,236 -0.01(-0.13%)
Feb 08, 2002 9.136 9.310 9.118 9.291 209,233 +0.18(+1.97%)
Feb 07, 2002 9.180 9.180 9.056 9.111 71,359 -0.07(-0.74%)
Feb 06, 2002 9.167 9.223 8.888 9.180 311,106 +0.01(+0.14%)
Feb 05, 2002 9.477 9.477 9.000 9.167 530,834 -0.31(-3.27%)
Feb 04, 2002 9.588 9.588 9.291 9.477 186,793 -0.17(-1.80%)
Feb 01, 2002 9.694 9.768 9.601 9.650 284,467 -0.08(-0.83%)
Jan 31, 2002 9.595 9.780 9.595 9.731 336,453 +0.09(+0.90%)
Jan 30, 2002 9.725 9.780 9.526 9.644 119,954 -0.14(-1.39%)
Jan 29, 2002 9.793 9.818 9.613 9.780 226,508 -0.01(-0.13%)
Jan 28, 2002 9.712 9.793 9.675 9.793 236,195 +0.08(+0.83%)
Jan 25, 2002 9.446 9.712 9.409 9.712 273,328 +0.27(+2.82%)
Jan 24, 2002 9.756 9.811 9.427 9.446 309,976 -0.35(-3.54%)
Jan 23, 2002 9.576 9.848 9.520 9.793 386,178 +0.15(+1.61%)
Jan 22, 2002 9.663 9.725 9.570 9.638 269,130 -0.15(-1.52%)
Jan 21, 2002 9.632 9.811 9.613 9.787 946,880 +0.00(+0.00%)
Jan 18, 2002 9.632 9.811 9.613 9.787 946,880 +0.12(+1.28%)
Jan 17, 2002 9.650 9.669 9.601 9.663 679,849 -0.05(-0.51%)
Jan 16, 2002 9.539 9.712 9.483 9.712 1,264,606 +0.09(+0.97%)
Jan 15, 2002 9.601 9.663 9.576 9.619 224,732 +0.01(+0.13%)
Jan 14, 2002 9.396 9.613 9.396 9.607 323,214 +0.06(+0.58%)
Jan 11, 2002 9.409 9.551 9.409 9.551 370,518 -0.09(-0.90%)
Jan 10, 2002 9.520 9.663 9.520 9.638 449,465 +0.52(+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.