Steelcase Inc (NY: SCS )

14.04 USD +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.24 12.39 12.10 12.29 66,300 +0.01(+0.08%)
Apr 29, 2004 12.70 12.80 12.24 12.28 176,500 -0.36(-2.85%)
Apr 28, 2004 12.80 12.91 12.39 12.64 198,800 -0.21(-1.63%)
Apr 27, 2004 12.87 12.97 12.74 12.85 179,700 -0.01(-0.08%)
Apr 26, 2004 13.26 13.40 12.83 12.86 157,700 -0.40(-3.02%)
Apr 23, 2004 13.26 13.50 13.20 13.26 65,900 +0.01(+0.08%)
Apr 22, 2004 13.15 13.50 13.14 13.25 85,500 +0.10(+0.76%)
Apr 21, 2004 13.16 13.31 12.94 13.15 76,200 +0.09(+0.69%)
Apr 20, 2004 13.23 13.35 13.05 13.06 30,500 -0.07(-0.53%)
Apr 19, 2004 13.45 13.45 13.07 13.13 73,900 -0.32(-2.38%)
Apr 16, 2004 13.00 13.47 13.00 13.45 118,600 +0.44(+3.38%)
Apr 15, 2004 12.85 13.10 12.85 13.01 93,400 +0.16(+1.25%)
Apr 14, 2004 12.95 12.95 12.79 12.85 61,100 -0.11(-0.85%)
Apr 13, 2004 13.07 13.11 12.88 12.96 84,700 -0.05(-0.38%)
Apr 12, 2004 12.99 13.11 12.96 13.01 107,100 +0.01(+0.08%)
Apr 08, 2004 12.88 13.29 12.80 13.00 85,100 +0.15(+1.17%)
Apr 07, 2004 12.87 13.00 12.77 12.85 144,600 +0.00(+0.00%)
Apr 06, 2004 13.04 13.10 12.85 12.85 113,900 -0.19(-1.46%)
Apr 05, 2004 13.35 13.35 12.86 13.04 187,600 -0.37(-2.76%)
Apr 02, 2004 13.00 13.47 12.96 13.41 209,100 +0.43(+3.31%)
Apr 01, 2004 12.97 13.02 12.90 12.98 494,000 -0.02(-0.15%)
Mar 31, 2004 13.02 13.22 12.94 13.00 439,000 -0.02(-0.15%)
Mar 30, 2004 13.00 13.10 12.70 13.02 533,100 -0.38(-2.84%)
Mar 29, 2004 13.44 13.59 13.04 13.40 143,400 +0.01(+0.07%)
Mar 26, 2004 13.15 13.50 13.15 13.39 189,100 +0.34(+2.61%)
Mar 25, 2004 13.08 13.15 13.04 13.05 111,000 -0.03(-0.23%)
Mar 24, 2004 13.22 13.34 12.81 13.08 158,100 -0.14(-1.06%)
Mar 23, 2004 13.50 13.57 13.21 13.22 79,600 -0.25(-1.86%)
Mar 22, 2004 13.61 13.65 13.39 13.47 62,000 -0.14(-1.03%)
Mar 19, 2004 13.80 13.80 13.60 13.61 60,400 -0.20(-1.45%)
Mar 18, 2004 13.90 13.90 13.55 13.81 125,100 -0.12(-0.86%)
Mar 17, 2004 13.55 13.95 13.53 13.93 45,800 +0.48(+3.57%)
Mar 16, 2004 13.70 13.90 13.44 13.45 93,800 -0.31(-2.25%)
Mar 15, 2004 13.80 13.89 13.64 13.76 69,600 -0.02(-0.15%)
Mar 12, 2004 13.60 13.78 13.59 13.78 81,500 +0.25(+1.85%)
Mar 11, 2004 13.87 13.95 13.39 13.53 103,100 -0.40(-2.87%)
Mar 10, 2004 13.94 14.14 13.91 13.93 77,100 -0.02(-0.14%)
Mar 09, 2004 14.00 14.00 13.70 13.95 60,900 -0.06(-0.43%)
Mar 08, 2004 14.25 14.28 13.90 14.01 96,300 -0.24(-1.68%)
Mar 05, 2004 14.39 14.41 14.17 14.25 90,800 -0.11(-0.77%)
Mar 04, 2004 14.10 14.36 14.09 14.36 109,300 +0.20(+1.41%)
Mar 03, 2004 14.40 14.45 14.07 14.16 125,300 -0.24(-1.67%)
Mar 02, 2004 14.31 14.51 14.31 14.40 181,300 +0.05(+0.35%)
Mar 01, 2004 14.10 14.40 14.03 14.35 143,100 +0.25(+1.77%)
Feb 27, 2004 14.03 14.18 14.00 14.10 93,700 +0.05(+0.36%)
Feb 26, 2004 13.80 14.05 13.78 14.05 145,200 +0.25(+1.81%)
Feb 25, 2004 13.75 13.86 13.56 13.80 105,300 -0.01(-0.07%)
Feb 24, 2004 13.91 14.00 13.74 13.81 98,000 +0.00(+0.00%)
Feb 23, 2004 13.60 13.84 13.55 13.81 84,500 +0.21(+1.54%)
Feb 20, 2004 13.55 13.70 13.44 13.60 85,900 +0.07(+0.52%)
Feb 19, 2004 13.60 13.81 13.53 13.53 82,800 -0.11(-0.81%)
Feb 18, 2004 13.88 13.88 13.59 13.64 55,400 -0.15(-1.09%)
Feb 17, 2004 13.75 13.99 13.70 13.79 90,500 +0.14(+1.03%)
Feb 13, 2004 13.95 13.96 13.60 13.65 55,600 -0.34(-2.43%)
Feb 12, 2004 14.08 14.08 13.92 13.99 52,800 -0.09(-0.64%)
Feb 11, 2004 14.10 14.10 13.90 14.08 138,600 -0.02(-0.14%)
Feb 10, 2004 14.13 14.21 14.06 14.10 111,000 -0.21(-1.47%)
Feb 09, 2004 13.99 14.68 13.95 14.31 199,400 +0.32(+2.29%)
Feb 06, 2004 13.60 14.00 13.60 13.99 80,600 +0.34(+2.49%)
Feb 05, 2004 13.90 13.97 13.65 13.65 173,300 -0.33(-2.36%)
Feb 04, 2004 13.50 14.00 13.50 13.98 331,600 +0.47(+3.48%)
Feb 03, 2004 13.45 13.74 13.34 13.51 75,400 -0.12(-0.88%)
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.