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

Steelcase Inc (NY: SCS )

11.83 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 30, 2004 8.424 8.480 8.331 8.442 142,879 -0.02(-0.29%)
Jan 29, 2004 8.486 8.529 8.393 8.467 247,335 -0.09(-1.01%)
Jan 28, 2004 8.542 8.566 8.362 8.554 221,342 +0.01(+0.14%)
Jan 27, 2004 8.634 8.634 8.473 8.542 218,436 -0.09(-1.00%)
Jan 26, 2004 8.616 8.653 8.579 8.628 205,520 +0.06(+0.72%)
Jan 23, 2004 8.678 8.752 8.517 8.566 255,084 -0.11(-1.28%)
Jan 22, 2004 8.641 8.678 8.566 8.678 273,166 +0.00(+0.00%)
Jan 21, 2004 8.765 8.765 8.634 8.678 251,532 -0.08(-0.92%)
Jan 20, 2004 8.331 8.758 8.325 8.758 517,272 +0.43(+5.21%)
Jan 16, 2004 8.548 8.573 8.325 8.325 331,932 -0.18(-2.11%)
Jan 15, 2004 8.374 8.523 8.269 8.504 426,217 +0.19(+2.31%)
Jan 14, 2004 8.393 8.405 8.263 8.312 477,234 -0.14(-1.68%)
Jan 13, 2004 8.511 8.517 8.368 8.455 271,713 -0.05(-0.58%)
Jan 12, 2004 8.511 8.523 8.430 8.504 359,863 +0.02(+0.29%)
Jan 09, 2004 8.672 8.672 8.461 8.480 449,788 -0.19(-2.21%)
Jan 08, 2004 8.665 8.690 8.610 8.672 407,489 +0.01(+0.07%)
Jan 07, 2004 8.672 8.672 8.548 8.665 546,010 -0.01(-0.07%)
Jan 06, 2004 8.616 8.765 8.548 8.672 240,715 +0.06(+0.65%)
Jan 05, 2004 8.882 8.882 8.579 8.616 229,576 -0.27(-3.07%)
Jan 02, 2004 8.919 9.037 8.845 8.888 242,976 -0.01(-0.07%)
Dec 31, 2003 8.981 9.025 8.796 8.895 152,405 -0.09(-0.97%)
Dec 30, 2003 8.888 8.994 8.709 8.981 436,711 +0.01(+0.07%)
Dec 29, 2003 8.622 8.981 8.610 8.975 355,504 +0.36(+4.17%)
Dec 26, 2003 8.672 8.703 8.610 8.616 29,544 -0.01(-0.14%)
Dec 24, 2003 8.573 8.752 8.573 8.628 62,802 -0.01(-0.07%)
Dec 23, 2003 8.703 8.703 8.610 8.634 528,412 -0.24(-2.65%)
Dec 22, 2003 8.628 8.870 8.628 8.870 292,863 +0.14(+1.56%)
Dec 19, 2003 8.442 8.857 8.442 8.734 419,598 +0.17(+2.03%)
Dec 18, 2003 8.393 8.641 8.393 8.560 255,568 +0.23(+2.75%)
Dec 17, 2003 8.263 8.449 8.244 8.331 540,198 +0.07(+0.82%)
Dec 16, 2003 8.331 8.374 8.250 8.263 217,144 -0.04(-0.52%)
Dec 15, 2003 8.362 8.486 8.300 8.306 398,125 +0.13(+1.59%)
Dec 12, 2003 7.953 8.312 7.910 8.176 173,877 +0.22(+2.80%)
Dec 11, 2003 8.083 8.083 7.935 7.953 100,419 -0.16(-1.98%)
Dec 10, 2003 8.114 8.176 7.996 8.114 98,482 -0.07(-0.83%)
Dec 09, 2003 8.257 8.257 8.133 8.182 126,896 -0.01(-0.15%)
Dec 08, 2003 8.145 8.269 8.120 8.195 116,886 +0.02(+0.23%)
Dec 05, 2003 8.455 8.455 8.108 8.176 69,906 -0.32(-3.72%)
Dec 04, 2003 8.288 8.517 8.201 8.492 183,725 +0.27(+3.24%)
Dec 03, 2003 8.158 8.350 8.145 8.226 195,672 +0.01(+0.08%)
Dec 02, 2003 8.548 8.548 8.139 8.219 319,985 -0.45(-5.21%)
Dec 01, 2003 7.774 8.734 7.730 8.672 688,405 +0.99(+12.90%)
Nov 28, 2003 7.668 7.724 7.526 7.681 54,891 -0.05(-0.64%)
Nov 26, 2003 7.619 7.767 7.619 7.730 68,453 +0.17(+2.30%)
Nov 25, 2003 7.507 7.730 7.482 7.557 99,612 +0.04(+0.49%)
Nov 24, 2003 7.365 7.619 7.315 7.520 161,607 +0.22(+2.97%)
Nov 21, 2003 7.321 7.328 7.247 7.303 390,537 -0.01(-0.17%)
Nov 20, 2003 7.328 7.380 7.259 7.315 210,202 +0.00(+0.00%)
Nov 19, 2003 7.315 7.383 7.290 7.315 107,200 -0.06(-0.76%)
Nov 18, 2003 7.389 7.420 7.321 7.371 71,682 -0.05(-0.67%)
Nov 17, 2003 7.309 7.420 7.303 7.420 108,168 +0.08(+1.10%)
Nov 14, 2003 7.451 7.470 7.297 7.340 119,308 -0.11(-1.50%)
Nov 13, 2003 7.464 7.513 7.383 7.451 79,431 -0.07(-0.99%)
Nov 12, 2003 7.495 7.532 7.402 7.526 101,065 +0.08(+1.08%)
Nov 11, 2003 7.278 7.445 7.278 7.445 95,414 +0.15(+2.12%)
Nov 10, 2003 7.482 7.520 7.284 7.290 124,959 -0.24(-3.13%)
Nov 07, 2003 7.389 7.581 7.389 7.526 137,067 +0.14(+1.93%)
Nov 06, 2003 7.402 7.414 7.346 7.383 180,658 +0.01(+0.08%)
Nov 05, 2003 7.235 7.495 7.365 7.377 177,590 +0.01(+0.17%)
Nov 04, 2003 7.235 7.371 7.216 7.365 89,521 +0.16(+2.24%)
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.