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 (%)
Jun 30, 2004 8.034 8.034 7.874 8.034 303,718 +0.00(+0.00%)
Jun 29, 2004 7.954 8.034 7.834 8.034 496,962 +0.09(+1.08%)
Jun 28, 2004 7.661 8.034 7.461 7.948 605,695 +0.23(+2.97%)
Jun 25, 2004 7.747 7.902 7.719 7.719 257,890 -0.05(-0.59%)
Jun 24, 2004 7.719 7.943 7.707 7.765 262,247 +0.03(+0.45%)
Jun 23, 2004 7.690 7.753 7.667 7.730 238,026 -0.02(-0.22%)
Jun 22, 2004 7.570 7.862 7.570 7.747 1,104,923 +0.19(+2.51%)
Jun 21, 2004 7.512 7.604 7.420 7.558 230,707 +0.07(+0.92%)
Jun 18, 2004 7.420 7.506 7.403 7.489 355,122 +0.07(+1.01%)
Jun 17, 2004 7.403 7.455 7.357 7.415 378,995 -0.02(-0.23%)
Jun 16, 2004 7.403 7.432 7.294 7.432 129,816 +0.06(+0.78%)
Jun 15, 2004 7.156 7.443 7.128 7.374 288,558 +0.21(+2.88%)
Jun 14, 2004 7.168 7.174 7.110 7.168 159,962 +0.02(+0.24%)
Jun 10, 2004 7.128 7.168 7.059 7.151 146,370 +0.02(+0.32%)
Jun 09, 2004 7.019 7.179 7.019 7.128 245,344 +0.13(+1.80%)
Jun 08, 2004 7.059 7.070 6.973 7.001 185,054 -0.09(-1.29%)
Jun 07, 2004 6.904 7.116 6.858 7.093 249,004 +0.19(+2.74%)
Jun 04, 2004 6.910 6.933 6.841 6.904 197,077 +0.01(+0.17%)
Jun 03, 2004 6.887 6.915 6.766 6.892 195,857 +0.02(+0.25%)
Jun 02, 2004 6.726 6.875 6.714 6.875 247,435 +0.06(+0.93%)
Jun 01, 2004 6.743 6.812 6.686 6.812 327,242 +0.04(+0.59%)
May 28, 2004 6.651 6.806 6.651 6.772 136,960 +0.10(+1.46%)
May 27, 2004 6.714 6.778 6.657 6.674 191,849 -0.07(-1.11%)
May 26, 2004 6.697 6.749 6.588 6.749 131,907 +0.11(+1.64%)
May 25, 2004 6.640 6.686 6.496 6.640 124,240 -0.03(-0.52%)
May 24, 2004 6.714 6.795 6.611 6.674 102,633 -0.03(-0.43%)
May 21, 2004 6.737 6.766 6.669 6.703 107,512 -0.02(-0.34%)
May 20, 2004 6.674 6.749 6.646 6.726 104,201 +0.11(+1.65%)
May 19, 2004 6.657 6.732 6.617 6.617 87,473 -0.01(-0.17%)
May 18, 2004 6.577 6.737 6.577 6.628 130,165 +0.09(+1.32%)
May 17, 2004 6.726 6.732 6.364 6.542 159,265 -0.15(-2.23%)
May 14, 2004 6.806 6.806 6.692 6.692 62,730 -0.09(-1.27%)
May 13, 2004 6.858 6.887 6.674 6.778 72,313 +0.03(+0.51%)
May 12, 2004 6.732 6.887 6.680 6.743 121,278 -0.09(-1.26%)
May 11, 2004 6.697 6.852 6.697 6.829 112,043 +0.07(+1.10%)
May 10, 2004 6.887 6.887 6.657 6.755 138,006 -0.11(-1.59%)
May 07, 2004 6.944 7.001 6.852 6.864 115,876 -0.14(-1.97%)
May 06, 2004 7.116 7.214 6.944 7.001 206,486 -0.14(-2.01%)
May 05, 2004 7.174 7.237 7.087 7.145 79,458 -0.03(-0.40%)
May 04, 2004 7.260 7.306 7.105 7.174 174,424 -0.07(-1.03%)
May 03, 2004 7.053 7.271 7.053 7.248 236,632 +0.20(+2.77%)
Apr 30, 2004 7.024 7.110 6.944 7.053 115,528 +0.01(+0.08%)
Apr 29, 2004 7.288 7.346 7.024 7.047 307,552 -0.21(-2.85%)
Apr 28, 2004 7.346 7.409 7.110 7.254 346,410 -0.12(-1.63%)
Apr 27, 2004 7.386 7.443 7.311 7.374 313,128 -0.01(-0.08%)
Apr 26, 2004 7.610 7.690 7.363 7.380 274,793 -0.23(-3.02%)
Apr 23, 2004 7.610 7.747 7.575 7.610 114,831 +0.01(+0.08%)
Apr 22, 2004 7.547 7.747 7.541 7.604 148,984 +0.06(+0.76%)
Apr 21, 2004 7.552 7.638 7.426 7.547 132,778 +0.05(+0.69%)
Apr 20, 2004 7.593 7.661 7.489 7.495 53,146 -0.04(-0.53%)
Apr 19, 2004 7.719 7.719 7.501 7.535 128,771 -0.18(-2.38%)
Apr 16, 2004 7.461 7.730 7.461 7.719 206,661 +0.25(+3.38%)
Apr 15, 2004 7.374 7.518 7.374 7.466 162,750 +0.09(+1.25%)
Apr 14, 2004 7.432 7.432 7.340 7.374 106,467 -0.06(-0.85%)
Apr 13, 2004 7.501 7.524 7.392 7.438 147,590 -0.03(-0.38%)
Apr 12, 2004 7.455 7.524 7.438 7.466 186,622 +0.01(+0.08%)
Apr 08, 2004 7.392 7.627 7.346 7.461 148,287 +0.09(+1.17%)
Apr 07, 2004 7.386 7.461 7.329 7.374 251,966 +0.00(+0.00%)
Apr 06, 2004 7.483 7.518 7.374 7.374 198,471 -0.11(-1.46%)
Apr 05, 2004 7.661 7.661 7.380 7.483 326,894 -0.21(-2.76%)
Apr 02, 2004 7.461 7.730 7.438 7.696 364,357 +0.25(+3.31%)
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.