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

Steelcase Inc (NY: SCS )

12.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2004 8.331 8.362 8.133 8.238 304,164 -0.05(-0.60%)
Nov 29, 2004 8.387 8.436 8.257 8.288 105,908 -0.07(-0.82%)
Nov 26, 2004 8.331 8.393 8.331 8.356 30,028 +0.02(+0.22%)
Nov 24, 2004 8.405 8.486 8.325 8.337 176,944 -0.02(-0.30%)
Nov 23, 2004 8.362 8.523 8.362 8.362 214,884 -0.02(-0.22%)
Nov 22, 2004 8.350 8.405 8.288 8.381 224,571 -0.01(-0.15%)
Nov 19, 2004 8.368 8.523 8.362 8.393 143,525 +0.03(+0.37%)
Nov 18, 2004 8.424 8.449 8.288 8.362 215,853 -0.03(-0.37%)
Nov 17, 2004 8.368 8.517 8.362 8.393 204,713 +0.02(+0.30%)
Nov 16, 2004 8.579 8.604 8.362 8.368 229,253 -0.15(-1.75%)
Nov 15, 2004 8.721 8.727 8.405 8.517 168,711 -0.15(-1.79%)
Nov 12, 2004 8.486 8.672 8.424 8.672 316,757 +0.19(+2.19%)
Nov 11, 2004 8.486 8.486 8.362 8.486 524,860 +0.00(+0.00%)
Nov 10, 2004 8.517 8.696 8.480 8.486 320,954 -0.03(-0.36%)
Nov 09, 2004 8.362 8.529 8.325 8.517 1,921,853 +0.08(+0.95%)
Nov 08, 2004 8.486 8.610 8.430 8.436 201,646 +0.01(+0.07%)
Nov 05, 2004 8.250 8.430 8.226 8.430 1,649,655 +0.22(+2.72%)
Nov 04, 2004 7.916 8.213 7.916 8.207 607,359 +0.32(+4.00%)
Nov 03, 2004 7.935 8.015 7.885 7.891 390,053 +0.02(+0.24%)
Nov 02, 2004 8.021 8.052 7.873 7.873 590,246 -0.20(-2.46%)
Nov 01, 2004 8.065 8.114 8.021 8.071 511,137 -0.04(-0.53%)
Oct 29, 2004 8.108 8.226 7.990 8.114 273,005 +0.06(+0.69%)
Oct 28, 2004 8.176 8.219 8.052 8.058 200,193 -0.10(-1.21%)
Oct 27, 2004 8.120 8.213 8.052 8.158 203,583 -0.02(-0.30%)
Oct 26, 2004 8.207 8.257 8.083 8.182 375,200 +0.01(+0.08%)
Oct 25, 2004 8.176 8.250 8.083 8.176 249,595 -0.04(-0.45%)
Oct 22, 2004 8.281 8.319 8.170 8.213 343,718 -0.11(-1.34%)
Oct 21, 2004 8.232 8.356 8.170 8.325 320,470 +0.07(+0.83%)
Oct 20, 2004 8.226 8.257 8.176 8.257 314,012 +0.04(+0.45%)
Oct 19, 2004 8.102 8.257 8.058 8.219 180,173 +0.15(+1.84%)
Oct 18, 2004 8.232 8.232 8.027 8.071 177,106 -0.17(-2.03%)
Oct 15, 2004 8.244 8.244 8.058 8.238 241,200 +0.06(+0.68%)
Oct 14, 2004 8.257 8.257 8.083 8.182 166,289 -0.04(-0.53%)
Oct 13, 2004 8.405 8.424 8.164 8.226 613,171 -0.18(-2.14%)
Oct 12, 2004 8.585 8.585 8.164 8.405 618,338 -0.22(-2.51%)
Oct 11, 2004 8.796 8.802 8.492 8.622 194,703 -0.14(-1.63%)
Oct 08, 2004 8.734 8.765 8.628 8.765 271,067 +0.00(+0.00%)
Oct 07, 2004 8.975 8.975 8.740 8.765 452,371 -0.31(-3.41%)
Oct 06, 2004 8.771 9.074 8.715 9.074 502,904 +0.27(+3.10%)
Oct 05, 2004 8.734 8.826 8.665 8.802 293,670 +0.12(+1.36%)
Oct 04, 2004 8.969 8.981 8.672 8.684 368,096 -0.21(-2.37%)
Oct 01, 2004 8.672 8.963 8.604 8.895 334,516 +0.22(+2.57%)
Sep 30, 2004 8.579 8.771 8.566 8.672 479,010 +0.15(+1.82%)
Sep 29, 2004 8.864 8.898 8.511 8.517 512,591 -0.41(-4.58%)
Sep 28, 2004 8.672 8.981 8.672 8.926 354,212 -0.06(-0.62%)
Sep 27, 2004 8.269 9.074 8.269 8.981 852,273 +0.72(+8.78%)
Sep 24, 2004 8.052 8.300 8.003 8.257 1,085,401 +0.20(+2.54%)
Sep 23, 2004 8.672 8.919 7.953 8.052 572,971 -0.53(-6.20%)
Sep 22, 2004 8.597 8.610 8.430 8.585 178,559 -0.06(-0.72%)
Sep 21, 2004 8.734 8.734 8.597 8.647 91,539 -0.11(-1.27%)
Sep 20, 2004 8.919 8.919 8.616 8.758 394,896 -0.16(-1.81%)
Sep 17, 2004 8.306 8.919 8.244 8.919 511,137 +0.56(+6.67%)
Sep 16, 2004 8.201 8.411 8.108 8.362 196,964 +0.10(+1.20%)
Sep 15, 2004 8.325 8.381 8.244 8.263 109,137 -0.06(-0.67%)
Sep 14, 2004 8.486 8.486 8.257 8.319 240,070 -0.21(-2.47%)
Sep 13, 2004 8.263 8.529 8.263 8.529 79,915 +0.22(+2.68%)
Sep 10, 2004 8.300 8.350 8.300 8.306 67,161 -0.03(-0.37%)
Sep 09, 2004 8.517 8.517 8.288 8.337 138,843 -0.16(-1.90%)
Sep 08, 2004 8.548 8.548 8.424 8.498 188,568 +0.01(+0.15%)
Sep 07, 2004 8.511 8.560 8.424 8.486 272,359 -0.02(-0.22%)
Sep 03, 2004 8.610 8.610 8.492 8.504 64,739 -0.11(-1.22%)
Sep 02, 2004 8.480 8.610 8.480 8.610 477,234 +0.09(+1.09%)
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.