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

Steelcase Inc (NY: SCS )

11.89 -0.21 (-1.69%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 25, 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 (%)
Jun 30, 2004 8.672 8.672 8.498 8.672 281,400 +0.00(+0.00%)
Jun 29, 2004 8.585 8.672 8.455 8.672 460,443 +0.09(+1.08%)
Jun 28, 2004 8.269 8.672 8.052 8.579 561,186 +0.25(+2.97%)
Jun 25, 2004 8.362 8.529 8.331 8.331 238,940 -0.05(-0.59%)
Jun 24, 2004 8.331 8.573 8.319 8.381 242,976 +0.04(+0.45%)
Jun 23, 2004 8.300 8.368 8.275 8.343 220,535 -0.02(-0.22%)
Jun 22, 2004 8.170 8.486 8.170 8.362 1,023,728 +0.20(+2.51%)
Jun 21, 2004 8.108 8.207 8.009 8.158 213,754 +0.07(+0.92%)
Jun 18, 2004 8.009 8.102 7.990 8.083 329,026 +0.08(+1.01%)
Jun 17, 2004 7.990 8.046 7.941 8.003 351,145 -0.02(-0.23%)
Jun 16, 2004 7.990 8.021 7.873 8.021 120,277 +0.06(+0.78%)
Jun 15, 2004 7.724 8.034 7.693 7.959 267,354 +0.22(+2.88%)
Jun 14, 2004 7.736 7.743 7.674 7.736 148,207 +0.02(+0.24%)
Jun 10, 2004 7.693 7.736 7.619 7.718 135,614 +0.02(+0.32%)
Jun 09, 2004 7.575 7.749 7.575 7.693 227,315 +0.14(+1.80%)
Jun 08, 2004 7.619 7.631 7.526 7.557 171,455 -0.10(-1.29%)
Jun 07, 2004 7.451 7.681 7.402 7.656 230,706 +0.20(+2.74%)
Jun 04, 2004 7.458 7.482 7.383 7.451 182,595 +0.01(+0.17%)
Jun 03, 2004 7.433 7.464 7.303 7.439 181,465 +0.02(+0.25%)
Jun 02, 2004 7.259 7.420 7.247 7.420 229,253 +0.07(+0.93%)
Jun 01, 2004 7.278 7.352 7.216 7.352 303,195 +0.04(+0.59%)
May 28, 2004 7.179 7.346 7.179 7.309 126,896 +0.11(+1.46%)
May 27, 2004 7.247 7.315 7.185 7.204 177,752 -0.08(-1.11%)
May 26, 2004 7.228 7.284 7.111 7.284 122,214 +0.12(+1.64%)
May 25, 2004 7.166 7.216 7.012 7.166 115,110 -0.04(-0.52%)
May 24, 2004 7.247 7.334 7.136 7.204 95,091 -0.03(-0.43%)
May 21, 2004 7.272 7.303 7.197 7.235 99,612 -0.02(-0.34%)
May 20, 2004 7.204 7.284 7.173 7.259 96,544 +0.12(+1.65%)
May 19, 2004 7.185 7.266 7.142 7.142 81,045 -0.01(-0.17%)
May 18, 2004 7.098 7.272 7.098 7.154 120,600 +0.09(+1.32%)
May 17, 2004 7.259 7.266 6.869 7.061 147,561 -0.16(-2.23%)
May 14, 2004 7.346 7.346 7.222 7.222 58,120 -0.09(-1.27%)
May 13, 2004 7.402 7.433 7.204 7.315 67,000 +0.04(+0.51%)
May 12, 2004 7.266 7.433 7.210 7.278 112,366 -0.09(-1.26%)
May 11, 2004 7.228 7.396 7.228 7.371 103,809 +0.08(+1.10%)
May 10, 2004 7.433 7.433 7.185 7.290 127,865 -0.12(-1.59%)
May 07, 2004 7.495 7.557 7.396 7.408 107,361 -0.15(-1.97%)
May 06, 2004 7.681 7.786 7.495 7.557 191,313 -0.15(-2.01%)
May 05, 2004 7.743 7.811 7.650 7.712 73,619 -0.03(-0.40%)
May 04, 2004 7.835 7.885 7.668 7.743 161,607 -0.08(-1.03%)
May 03, 2004 7.612 7.848 7.612 7.823 219,243 +0.21(+2.77%)
Apr 30, 2004 7.581 7.674 7.495 7.612 107,038 +0.01(+0.08%)
Apr 29, 2004 7.866 7.928 7.581 7.606 284,952 -0.22(-2.85%)
Apr 28, 2004 7.928 7.996 7.674 7.829 320,954 -0.13(-1.63%)
Apr 27, 2004 7.972 8.034 7.891 7.959 290,118 -0.01(-0.08%)
Apr 26, 2004 8.213 8.300 7.947 7.966 254,600 -0.25(-3.02%)
Apr 23, 2004 8.213 8.362 8.176 8.213 106,392 +0.01(+0.08%)
Apr 22, 2004 8.145 8.362 8.139 8.207 138,036 +0.06(+0.76%)
Apr 21, 2004 8.151 8.244 8.015 8.145 123,021 +0.06(+0.69%)
Apr 20, 2004 8.195 8.269 8.083 8.089 49,241 -0.04(-0.53%)
Apr 19, 2004 8.331 8.331 8.096 8.133 119,308 -0.20(-2.38%)
Apr 16, 2004 8.052 8.343 8.052 8.331 191,474 +0.27(+3.38%)
Apr 15, 2004 7.959 8.114 7.959 8.058 150,790 +0.10(+1.25%)
Apr 14, 2004 8.021 8.021 7.922 7.959 98,643 -0.07(-0.85%)
Apr 13, 2004 8.096 8.120 7.978 8.027 136,744 -0.03(-0.38%)
Apr 12, 2004 8.046 8.120 8.027 8.058 172,908 +0.01(+0.08%)
Apr 08, 2004 7.978 8.232 7.928 8.052 137,390 +0.09(+1.17%)
Apr 07, 2004 7.972 8.052 7.910 7.959 233,450 +0.00(+0.00%)
Apr 06, 2004 8.077 8.114 7.959 7.959 183,886 -0.12(-1.46%)
Apr 05, 2004 8.269 8.269 7.966 8.077 302,872 -0.23(-2.76%)
Apr 02, 2004 8.052 8.343 8.027 8.306 337,583 +0.27(+3.31%)
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.