Skip to main content

Steelcase Inc (NY: SCS )

13.05 +0.19 (+1.44%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.127 8.252 8.077 8.114 703,308 -0.01(-0.15%)
Mar 30, 2004 8.114 8.177 7.927 8.127 854,063 -0.24(-2.84%)
Mar 29, 2004 8.389 8.483 8.139 8.364 229,736 +0.01(+0.07%)
Mar 26, 2004 8.208 8.427 8.208 8.358 302,951 +0.21(+2.61%)
Mar 25, 2004 8.164 8.208 8.139 8.146 177,829 -0.02(-0.23%)
Mar 24, 2004 8.252 8.327 7.996 8.164 253,287 -0.09(-1.06%)
Mar 23, 2004 8.427 8.470 8.246 8.252 127,524 -0.16(-1.86%)
Mar 22, 2004 8.495 8.520 8.358 8.408 99,328 -0.09(-1.03%)
Mar 19, 2004 8.614 8.614 8.489 8.495 96,765 -0.12(-1.45%)
Mar 18, 2004 8.676 8.676 8.458 8.620 200,418 -0.07(-0.86%)
Mar 17, 2004 8.458 8.707 8.445 8.695 73,374 +0.30(+3.57%)
Mar 16, 2004 8.551 8.676 8.389 8.395 150,274 -0.19(-2.25%)
Mar 15, 2004 8.614 8.670 8.514 8.589 111,504 -0.01(-0.15%)
Mar 12, 2004 8.489 8.601 8.483 8.601 130,568 +0.16(+1.85%)
Mar 11, 2004 8.658 8.707 8.358 8.445 165,173 -0.25(-2.87%)
Mar 10, 2004 8.701 8.826 8.683 8.695 123,519 -0.01(-0.14%)
Mar 09, 2004 8.739 8.739 8.551 8.707 97,566 -0.04(-0.43%)
Mar 08, 2004 8.895 8.913 8.676 8.745 154,279 -0.15(-1.68%)
Mar 05, 2004 8.982 8.995 8.845 8.895 145,467 -0.07(-0.77%)
Mar 04, 2004 8.801 8.963 8.795 8.963 175,106 +0.12(+1.41%)
Mar 03, 2004 8.988 9.020 8.782 8.839 200,739 -0.15(-1.67%)
Mar 02, 2004 8.932 9.057 8.932 8.988 290,455 +0.03(+0.35%)
Mar 01, 2004 8.801 8.988 8.757 8.957 229,256 +0.16(+1.77%)
Feb 27, 2004 8.757 8.851 8.739 8.801 150,113 +0.03(+0.36%)
Feb 26, 2004 8.614 8.770 8.601 8.770 232,620 +0.16(+1.81%)
Feb 25, 2004 8.583 8.651 8.464 8.614 168,697 -0.01(-0.07%)
Feb 24, 2004 8.683 8.739 8.576 8.620 157,002 +0.00(+0.00%)
Feb 23, 2004 8.489 8.639 8.458 8.620 135,374 +0.13(+1.54%)
Feb 20, 2004 8.458 8.551 8.389 8.489 137,617 +0.04(+0.52%)
Feb 19, 2004 8.489 8.620 8.445 8.445 132,651 -0.07(-0.81%)
Feb 18, 2004 8.664 8.664 8.483 8.514 88,754 -0.09(-1.09%)
Feb 17, 2004 8.583 8.732 8.551 8.608 144,987 +0.09(+1.03%)
Feb 13, 2004 8.707 8.714 8.489 8.520 89,075 -0.21(-2.43%)
Feb 12, 2004 8.789 8.789 8.689 8.732 84,589 -0.06(-0.64%)
Feb 11, 2004 8.801 8.801 8.676 8.789 222,046 -0.01(-0.14%)
Feb 10, 2004 8.820 8.870 8.776 8.801 177,829 -0.13(-1.47%)
Feb 09, 2004 8.732 9.163 8.707 8.932 319,452 +0.20(+2.29%)
Feb 06, 2004 8.489 8.739 8.489 8.732 129,126 +0.21(+2.49%)
Feb 05, 2004 8.676 8.720 8.520 8.520 277,638 -0.21(-2.36%)
Feb 04, 2004 8.427 8.739 8.427 8.726 531,246 +0.29(+3.48%)
Feb 03, 2004 8.395 8.576 8.327 8.433 120,796 -0.07(-0.88%)
Feb 02, 2004 8.520 8.639 8.489 8.508 263,700 +0.00(+0.00%)
Jan 30, 2004 8.489 8.545 8.395 8.508 141,783 -0.02(-0.29%)
Jan 29, 2004 8.551 8.595 8.458 8.533 245,437 -0.09(-1.01%)
Jan 28, 2004 8.608 8.633 8.427 8.620 219,643 +0.01(+0.14%)
Jan 27, 2004 8.701 8.701 8.539 8.608 216,760 -0.09(-1.00%)
Jan 26, 2004 8.683 8.720 8.645 8.695 203,943 +0.06(+0.72%)
Jan 23, 2004 8.745 8.820 8.583 8.633 253,126 -0.11(-1.28%)
Jan 22, 2004 8.707 8.745 8.633 8.745 271,070 +0.00(+0.00%)
Jan 21, 2004 8.832 8.832 8.701 8.745 249,602 -0.08(-0.92%)
Jan 20, 2004 8.395 8.826 8.389 8.826 513,303 +0.44(+5.21%)
Jan 16, 2004 8.614 8.639 8.389 8.389 329,385 -0.18(-2.11%)
Jan 15, 2004 8.439 8.589 8.333 8.570 422,946 +0.19(+2.31%)
Jan 14, 2004 8.458 8.470 8.327 8.377 473,571 -0.14(-1.68%)
Jan 13, 2004 8.576 8.583 8.433 8.520 269,628 -0.05(-0.58%)
Jan 12, 2004 8.576 8.589 8.495 8.570 357,101 +0.02(+0.29%)
Jan 09, 2004 8.739 8.739 8.526 8.545 446,336 -0.19(-2.21%)
Jan 08, 2004 8.732 8.757 8.676 8.739 404,362 +0.01(+0.07%)
Jan 07, 2004 8.739 8.739 8.614 8.732 541,819 -0.01(-0.07%)
Jan 06, 2004 8.683 8.832 8.614 8.739 238,868 +0.06(+0.65%)
Jan 05, 2004 8.951 8.951 8.645 8.683 227,814 -0.27(-3.07%)
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.