Skip to main content

Steelcase Inc (NY: SCS )

14.17 +0.16 (+1.14%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.