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

Steelcase Inc (NY: SCS )

11.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Sep 01, 2004 8.368 8.610 8.362 8.517 157,732 +0.12(+1.48%)
Aug 31, 2004 8.368 8.504 8.356 8.393 117,371 +0.00(+0.00%)
Aug 30, 2004 8.343 8.455 8.343 8.393 95,737 +0.08(+0.97%)
Aug 27, 2004 8.350 8.374 8.300 8.312 108,007 -0.04(-0.52%)
Aug 26, 2004 8.356 8.362 8.257 8.356 93,638 +0.01(+0.15%)
Aug 25, 2004 8.269 8.362 8.219 8.343 152,889 +0.07(+0.90%)
Aug 24, 2004 8.201 8.288 8.201 8.269 103,486 +0.07(+0.83%)
Aug 23, 2004 8.158 8.325 8.139 8.201 156,602 +0.01(+0.15%)
Aug 20, 2004 8.139 8.226 8.108 8.188 142,718 +0.07(+0.92%)
Aug 19, 2004 8.077 8.120 8.052 8.114 293,024 +0.04(+0.46%)
Aug 18, 2004 7.947 8.102 7.947 8.077 738,131 +0.12(+1.48%)
Aug 17, 2004 7.897 8.040 7.860 7.959 116,564 +0.01(+0.16%)
Aug 16, 2004 7.866 8.046 7.866 7.947 90,894 +0.14(+1.74%)
Aug 13, 2004 7.761 7.904 7.681 7.811 476,749 +0.02(+0.24%)
Aug 12, 2004 7.798 7.829 7.743 7.792 441,716 -0.01(-0.16%)
Aug 11, 2004 7.829 7.848 7.743 7.804 597,350 -0.09(-1.10%)
Aug 10, 2004 7.724 7.910 7.724 7.891 89,441 +0.13(+1.68%)
Aug 09, 2004 7.774 7.848 7.668 7.761 132,385 -0.04(-0.56%)
Aug 06, 2004 7.860 7.891 7.712 7.804 370,357 -0.10(-1.25%)
Aug 05, 2004 7.866 7.966 7.835 7.904 144,494 +0.05(+0.63%)
Aug 04, 2004 7.947 7.953 7.705 7.854 327,251 -0.11(-1.32%)
Aug 03, 2004 8.089 8.089 7.928 7.959 275,265 -0.12(-1.53%)
Aug 02, 2004 8.052 8.158 8.052 8.083 169,195 +0.00(+0.00%)
Jul 30, 2004 8.102 8.145 8.027 8.083 272,197 -0.04(-0.53%)
Jul 29, 2004 8.102 8.151 8.083 8.127 187,923 -0.01(-0.15%)
Jul 28, 2004 8.145 8.145 8.040 8.139 111,074 -0.01(-0.08%)
Jul 27, 2004 8.238 8.244 8.102 8.145 663,381 -0.12(-1.50%)
Jul 26, 2004 8.374 8.374 8.176 8.269 190,990 -0.09(-1.11%)
Jul 23, 2004 8.480 8.480 8.325 8.362 197,932 -0.12(-1.46%)
Jul 22, 2004 8.455 8.672 8.325 8.486 222,634 -0.05(-0.58%)
Jul 21, 2004 8.672 8.758 8.517 8.535 103,163 -0.11(-1.22%)
Jul 20, 2004 8.455 8.672 8.374 8.641 349,853 +0.24(+2.80%)
Jul 19, 2004 8.517 8.517 8.368 8.405 112,689 -0.11(-1.31%)
Jul 16, 2004 8.560 8.628 8.449 8.517 210,525 -0.02(-0.29%)
Jul 15, 2004 8.498 8.641 8.306 8.542 427,831 +0.00(+0.00%)
Jul 14, 2004 8.709 8.709 8.535 8.542 232,320 -0.17(-1.92%)
Jul 13, 2004 8.672 8.796 8.672 8.709 268,484 -0.01(-0.07%)
Jul 12, 2004 8.672 8.765 8.647 8.715 327,896 +0.04(+0.43%)
Jul 09, 2004 8.610 8.709 8.610 8.678 207,942 +0.06(+0.72%)
Jul 08, 2004 8.672 8.765 8.597 8.616 435,904 -0.06(-0.71%)
Jul 07, 2004 8.573 8.826 8.535 8.678 413,301 +0.12(+1.37%)
Jul 06, 2004 8.591 8.634 8.548 8.560 225,378 -0.03(-0.36%)
Jul 02, 2004 8.684 8.684 8.517 8.591 159,185 -0.09(-1.00%)
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.