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

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
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 (%)
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.