Skip to main content

Steelcase Inc (NY: SCS )

13.31 -0.80 (-5.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.024 7.110 6.944 7.053 115,528 +0.01(+0.08%)
Apr 29, 2004 7.288 7.346 7.024 7.047 307,552 -0.21(-2.85%)
Apr 28, 2004 7.346 7.409 7.110 7.254 346,410 -0.12(-1.63%)
Apr 27, 2004 7.386 7.443 7.311 7.374 313,128 -0.01(-0.08%)
Apr 26, 2004 7.610 7.690 7.363 7.380 274,793 -0.23(-3.02%)
Apr 23, 2004 7.610 7.747 7.575 7.610 114,831 +0.01(+0.08%)
Apr 22, 2004 7.547 7.747 7.541 7.604 148,984 +0.06(+0.76%)
Apr 21, 2004 7.552 7.638 7.426 7.547 132,778 +0.05(+0.69%)
Apr 20, 2004 7.593 7.661 7.489 7.495 53,146 -0.04(-0.53%)
Apr 19, 2004 7.719 7.719 7.501 7.535 128,771 -0.18(-2.38%)
Apr 16, 2004 7.461 7.730 7.461 7.719 206,661 +0.25(+3.38%)
Apr 15, 2004 7.374 7.518 7.374 7.466 162,750 +0.09(+1.25%)
Apr 14, 2004 7.432 7.432 7.340 7.374 106,467 -0.06(-0.85%)
Apr 13, 2004 7.501 7.524 7.392 7.438 147,590 -0.03(-0.38%)
Apr 12, 2004 7.455 7.524 7.438 7.466 186,622 +0.01(+0.08%)
Apr 08, 2004 7.392 7.627 7.346 7.461 148,287 +0.09(+1.17%)
Apr 07, 2004 7.386 7.461 7.329 7.374 251,966 +0.00(+0.00%)
Apr 06, 2004 7.483 7.518 7.374 7.374 198,471 -0.11(-1.46%)
Apr 05, 2004 7.661 7.661 7.380 7.483 326,894 -0.21(-2.76%)
Apr 02, 2004 7.461 7.730 7.438 7.696 364,357 +0.25(+3.31%)
Apr 01, 2004 7.443 7.472 7.403 7.449 860,797 -0.01(-0.15%)
Mar 31, 2004 7.472 7.587 7.426 7.461 764,960 -0.01(-0.15%)
Mar 30, 2004 7.461 7.518 7.288 7.472 928,929 -0.22(-2.84%)
Mar 29, 2004 7.713 7.799 7.483 7.690 249,875 +0.01(+0.07%)
Mar 26, 2004 7.547 7.747 7.547 7.684 329,507 +0.20(+2.61%)
Mar 25, 2004 7.506 7.547 7.483 7.489 193,418 -0.02(-0.23%)
Mar 24, 2004 7.587 7.656 7.351 7.506 275,490 -0.08(-1.06%)
Mar 23, 2004 7.747 7.788 7.581 7.587 138,703 -0.14(-1.86%)
Mar 22, 2004 7.811 7.834 7.684 7.730 108,035 -0.08(-1.03%)
Mar 19, 2004 7.920 7.920 7.805 7.811 105,247 -0.11(-1.45%)
Mar 18, 2004 7.977 7.977 7.776 7.925 217,987 -0.07(-0.86%)
Mar 17, 2004 7.776 8.006 7.765 7.994 79,806 +0.28(+3.57%)
Mar 16, 2004 7.862 7.977 7.713 7.719 163,447 -0.18(-2.25%)
Mar 15, 2004 7.920 7.971 7.828 7.897 121,278 -0.01(-0.15%)
Mar 12, 2004 7.805 7.908 7.799 7.908 142,014 +0.14(+1.85%)
Mar 11, 2004 7.960 8.006 7.684 7.765 179,652 -0.23(-2.87%)
Mar 10, 2004 8.000 8.115 7.983 7.994 134,347 -0.01(-0.14%)
Mar 09, 2004 8.034 8.034 7.862 8.006 106,118 -0.03(-0.43%)
Mar 08, 2004 8.178 8.195 7.977 8.040 167,803 -0.14(-1.68%)
Mar 05, 2004 8.258 8.270 8.132 8.178 158,219 -0.06(-0.77%)
Mar 04, 2004 8.092 8.241 8.086 8.241 190,455 +0.11(+1.41%)
Mar 03, 2004 8.264 8.293 8.075 8.126 218,335 -0.14(-1.67%)
Mar 02, 2004 8.212 8.327 8.212 8.264 315,916 +0.03(+0.35%)
Mar 01, 2004 8.092 8.264 8.052 8.235 249,352 +0.14(+1.77%)
Feb 27, 2004 8.052 8.138 8.034 8.092 163,272 +0.03(+0.36%)
Feb 26, 2004 7.920 8.063 7.908 8.063 253,011 +0.14(+1.81%)
Feb 25, 2004 7.891 7.954 7.782 7.920 183,485 -0.01(-0.07%)
Feb 24, 2004 7.983 8.034 7.885 7.925 170,765 +0.00(+0.00%)
Feb 23, 2004 7.805 7.943 7.776 7.925 147,241 +0.12(+1.54%)
Feb 20, 2004 7.776 7.862 7.713 7.805 149,681 +0.04(+0.52%)
Feb 19, 2004 7.805 7.925 7.765 7.765 144,279 -0.06(-0.81%)
Feb 18, 2004 7.966 7.966 7.799 7.828 96,534 -0.09(-1.09%)
Feb 17, 2004 7.891 8.029 7.862 7.914 157,696 +0.08(+1.03%)
Feb 13, 2004 8.006 8.011 7.805 7.834 96,883 -0.20(-2.43%)
Feb 12, 2004 8.080 8.080 7.989 8.029 92,004 -0.05(-0.64%)
Feb 11, 2004 8.092 8.092 7.977 8.080 241,511 -0.01(-0.14%)
Feb 10, 2004 8.109 8.155 8.069 8.092 193,418 -0.12(-1.47%)
Feb 09, 2004 8.029 8.425 8.006 8.212 347,455 +0.18(+2.29%)
Feb 06, 2004 7.805 8.034 7.805 8.029 140,445 +0.20(+2.49%)
Feb 05, 2004 7.977 8.017 7.834 7.834 301,976 -0.19(-2.36%)
Feb 04, 2004 7.747 8.034 7.747 8.023 577,814 +0.27(+3.48%)
Feb 03, 2004 7.719 7.885 7.656 7.753 131,384 -0.07(-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.