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

Steelcase Inc (NY: SCS )

13.17 -0.94 (-6.66%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 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 (%)
Oct 29, 2004 7.512 7.621 7.403 7.518 294,657 +0.05(+0.69%)
Oct 28, 2004 7.575 7.615 7.461 7.466 216,070 -0.09(-1.21%)
Oct 27, 2004 7.524 7.610 7.461 7.558 219,729 -0.02(-0.30%)
Oct 26, 2004 7.604 7.650 7.489 7.581 404,958 +0.01(+0.08%)
Oct 25, 2004 7.575 7.644 7.489 7.575 269,391 -0.03(-0.45%)
Oct 22, 2004 7.673 7.707 7.570 7.610 370,979 -0.10(-1.34%)
Oct 21, 2004 7.627 7.742 7.570 7.713 345,887 +0.06(+0.83%)
Oct 20, 2004 7.621 7.650 7.575 7.650 338,917 +0.03(+0.45%)
Oct 19, 2004 7.506 7.650 7.466 7.615 194,463 +0.14(+1.84%)
Oct 18, 2004 7.627 7.627 7.438 7.478 191,152 -0.15(-2.03%)
Oct 15, 2004 7.638 7.638 7.466 7.633 260,330 +0.05(+0.68%)
Oct 14, 2004 7.650 7.650 7.489 7.581 179,478 -0.04(-0.53%)
Oct 13, 2004 7.788 7.805 7.564 7.621 661,803 -0.17(-2.14%)
Oct 12, 2004 7.954 7.954 7.564 7.788 667,379 -0.20(-2.51%)
Oct 11, 2004 8.149 8.155 7.868 7.989 210,146 -0.13(-1.63%)
Oct 08, 2004 8.092 8.120 7.994 8.120 292,566 +0.00(+0.00%)
Oct 07, 2004 8.316 8.316 8.098 8.120 488,250 -0.29(-3.41%)
Oct 06, 2004 8.126 8.407 8.075 8.407 542,790 +0.25(+3.10%)
Oct 05, 2004 8.092 8.178 8.029 8.155 316,961 +0.11(+1.36%)
Oct 04, 2004 8.310 8.321 8.034 8.046 397,291 -0.20(-2.37%)
Oct 01, 2004 8.034 8.304 7.971 8.241 361,047 +0.21(+2.57%)
Sep 30, 2004 7.948 8.126 7.937 8.034 517,001 +0.14(+1.82%)
Sep 29, 2004 8.212 8.244 7.885 7.891 553,245 -0.38(-4.58%)
Sep 28, 2004 8.034 8.321 8.034 8.270 382,305 -0.05(-0.62%)
Sep 27, 2004 7.661 8.407 7.661 8.321 919,868 +0.67(+8.78%)
Sep 24, 2004 7.461 7.690 7.415 7.650 1,171,486 +0.19(+2.54%)
Sep 23, 2004 8.034 8.264 7.369 7.461 618,415 -0.49(-6.20%)
Sep 22, 2004 7.966 7.977 7.811 7.954 192,721 -0.06(-0.72%)
Sep 21, 2004 8.092 8.092 7.966 8.011 98,800 -0.10(-1.27%)
Sep 20, 2004 8.264 8.264 7.983 8.115 426,216 -0.15(-1.81%)
Sep 17, 2004 7.696 8.264 7.638 8.264 551,677 +0.52(+6.67%)
Sep 16, 2004 7.598 7.793 7.512 7.747 212,585 +0.09(+1.20%)
Sep 15, 2004 7.713 7.765 7.638 7.656 117,793 -0.05(-0.67%)
Sep 14, 2004 7.862 7.862 7.650 7.707 259,110 -0.20(-2.47%)
Sep 13, 2004 7.656 7.902 7.656 7.902 86,254 +0.21(+2.68%)
Sep 10, 2004 7.690 7.736 7.690 7.696 72,488 -0.03(-0.37%)
Sep 09, 2004 7.891 7.891 7.679 7.725 149,855 -0.15(-1.90%)
Sep 08, 2004 7.920 7.920 7.805 7.874 203,524 +0.01(+0.15%)
Sep 07, 2004 7.885 7.931 7.805 7.862 293,960 -0.02(-0.22%)
Sep 03, 2004 7.977 7.977 7.868 7.879 69,874 -0.10(-1.22%)
Sep 02, 2004 7.856 7.977 7.856 7.977 515,084 +0.09(+1.09%)
Sep 01, 2004 7.753 7.977 7.747 7.891 170,242 +0.11(+1.48%)
Aug 31, 2004 7.753 7.879 7.742 7.776 126,680 +0.00(+0.00%)
Aug 30, 2004 7.730 7.834 7.730 7.776 103,330 +0.07(+0.97%)
Aug 27, 2004 7.736 7.759 7.690 7.702 116,573 -0.04(-0.52%)
Aug 26, 2004 7.742 7.747 7.650 7.742 101,065 +0.01(+0.15%)
Aug 25, 2004 7.661 7.747 7.615 7.730 165,015 +0.07(+0.90%)
Aug 24, 2004 7.598 7.679 7.598 7.661 111,694 +0.06(+0.83%)
Aug 23, 2004 7.558 7.713 7.541 7.598 169,023 +0.01(+0.15%)
Aug 20, 2004 7.541 7.621 7.512 7.587 154,037 +0.07(+0.92%)
Aug 19, 2004 7.483 7.524 7.461 7.518 316,264 +0.03(+0.46%)
Aug 18, 2004 7.363 7.506 7.363 7.483 796,673 +0.11(+1.48%)
Aug 17, 2004 7.317 7.449 7.283 7.374 125,808 +0.01(+0.16%)
Aug 16, 2004 7.288 7.455 7.288 7.363 98,103 +0.13(+1.74%)
Aug 13, 2004 7.191 7.323 7.116 7.237 514,562 +0.02(+0.24%)
Aug 12, 2004 7.225 7.254 7.174 7.219 476,749 -0.01(-0.16%)
Aug 11, 2004 7.254 7.271 7.174 7.231 644,727 -0.08(-1.10%)
Aug 10, 2004 7.156 7.329 7.156 7.311 96,534 +0.12(+1.68%)
Aug 09, 2004 7.202 7.271 7.105 7.191 142,885 -0.04(-0.56%)
Aug 06, 2004 7.283 7.311 7.145 7.231 399,730 -0.09(-1.25%)
Aug 05, 2004 7.288 7.380 7.260 7.323 155,954 +0.05(+0.63%)
Aug 04, 2004 7.363 7.369 7.139 7.277 353,205 -0.10(-1.32%)
Aug 03, 2004 7.495 7.495 7.346 7.374 297,097 -0.11(-1.53%)
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.