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

Steelcase Inc (NY: SCS )

13.25 +0.04 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2003 6.571 6.760 6.571 6.743 226,874 +0.14(+2.17%)
Oct 30, 2003 6.370 6.640 6.336 6.600 335,955 +0.14(+2.22%)
Oct 29, 2003 6.416 6.502 6.376 6.456 139,923 +0.01(+0.18%)
Oct 28, 2003 6.537 6.542 6.433 6.445 244,299 -0.06(-0.97%)
Oct 27, 2003 6.519 6.605 6.462 6.508 257,716 -0.07(-1.05%)
Oct 24, 2003 6.628 6.640 6.571 6.577 174,599 -0.10(-1.46%)
Oct 23, 2003 6.657 6.703 6.605 6.674 104,201 -0.01(-0.09%)
Oct 22, 2003 6.772 6.772 6.611 6.680 143,756 -0.09(-1.36%)
Oct 21, 2003 6.783 6.795 6.772 6.772 201,782 +0.00(+0.00%)
Oct 20, 2003 6.743 6.789 6.743 6.772 158,916 +0.02(+0.34%)
Oct 17, 2003 6.726 6.755 6.714 6.749 106,118 +0.00(+0.00%)
Oct 16, 2003 6.714 6.760 6.714 6.749 68,828 +0.00(+0.00%)
Oct 15, 2003 6.743 6.795 6.726 6.749 100,891 -0.01(-0.08%)
Oct 14, 2003 6.726 6.766 6.714 6.755 76,147 +0.00(+0.00%)
Oct 13, 2003 6.743 6.824 6.743 6.755 40,251 +0.01(+0.17%)
Oct 10, 2003 6.772 6.772 6.755 6.743 142,711 -0.06(-0.93%)
Oct 09, 2003 6.737 6.806 6.737 6.806 148,810 +0.06(+0.94%)
Oct 08, 2003 6.732 6.772 6.714 6.743 165,363 -0.02(-0.34%)
Oct 07, 2003 6.783 6.789 6.726 6.766 89,042 -0.02(-0.25%)
Oct 06, 2003 6.772 6.829 6.772 6.783 92,527 +0.00(+0.00%)
Oct 03, 2003 6.824 6.921 6.778 6.783 143,930 +0.01(+0.08%)
Oct 02, 2003 6.766 6.795 6.743 6.778 219,207 +0.04(+0.60%)
Oct 01, 2003 6.749 6.772 6.686 6.737 342,228 -0.02(-0.34%)
Sep 30, 2003 6.732 6.858 6.714 6.760 156,477 -0.01(-0.08%)
Sep 29, 2003 6.801 6.835 6.743 6.766 258,762 -0.06(-0.92%)
Sep 26, 2003 6.864 6.864 6.812 6.829 313,825 -0.05(-0.67%)
Sep 25, 2003 6.973 7.116 6.772 6.875 331,424 -0.24(-3.39%)
Sep 24, 2003 7.386 7.386 7.116 7.116 232,624 -0.29(-3.95%)
Sep 23, 2003 7.552 7.478 7.288 7.409 253,883 -0.14(-1.90%)
Sep 22, 2003 7.518 7.575 7.420 7.552 118,490 +0.00(+0.00%)
Sep 19, 2003 7.587 7.587 7.518 7.552 287,164 -0.01(-0.08%)
Sep 18, 2003 7.719 7.719 7.518 7.558 343,099 -0.22(-2.80%)
Sep 17, 2003 7.288 7.920 7.288 7.776 576,595 +0.45(+6.11%)
Sep 16, 2003 6.921 7.283 6.921 7.329 268,345 +0.41(+5.98%)
Sep 15, 2003 6.933 6.990 6.829 6.915 97,231 -0.02(-0.25%)
Sep 12, 2003 6.927 6.938 6.887 6.933 815,144 +0.02(+0.25%)
Sep 11, 2003 6.898 6.933 6.875 6.915 160,484 -0.01(-0.08%)
Sep 10, 2003 6.887 6.933 6.858 6.921 148,635 -0.01(-0.08%)
Sep 09, 2003 6.915 6.973 6.887 6.927 75,276 -0.01(-0.08%)
Sep 08, 2003 6.950 6.961 6.887 6.933 123,195 -0.06(-0.90%)
Sep 05, 2003 7.001 7.162 6.944 6.996 106,292 +0.01(+0.08%)
Sep 04, 2003 6.944 6.996 6.887 6.990 221,124 +0.07(+0.99%)
Sep 03, 2003 6.829 6.921 6.783 6.921 283,854 +0.15(+2.20%)
Sep 02, 2003 6.772 6.795 6.686 6.772 193,069 -0.02(-0.34%)
Aug 29, 2003 6.749 6.801 6.743 6.795 160,136 +0.05(+0.68%)
Aug 28, 2003 6.772 6.789 6.726 6.749 112,914 +0.07(+1.03%)
Aug 27, 2003 6.657 6.686 6.657 6.680 58,373 +0.01(+0.17%)
Aug 26, 2003 6.726 6.743 6.628 6.669 141,839 -0.06(-0.85%)
Aug 25, 2003 6.755 6.755 6.674 6.726 125,983 -0.03(-0.42%)
Aug 22, 2003 6.686 6.772 6.686 6.755 121,104 +0.03(+0.51%)
Aug 21, 2003 6.714 6.743 6.657 6.720 194,812 +0.01(+0.09%)
Aug 20, 2003 6.542 6.714 6.514 6.714 128,945 +0.14(+2.18%)
Aug 19, 2003 6.617 6.623 6.485 6.571 181,743 -0.04(-0.61%)
Aug 18, 2003 6.697 6.714 6.600 6.611 93,224 -0.09(-1.29%)
Aug 15, 2003 6.743 6.760 6.663 6.697 267,823 -0.05(-0.68%)
Aug 14, 2003 6.680 6.829 6.680 6.743 172,682 +0.06(+0.86%)
Aug 13, 2003 6.445 6.714 6.382 6.686 116,747 +0.24(+3.74%)
Aug 12, 2003 6.341 6.445 6.221 6.445 86,079 +0.05(+0.72%)
Aug 11, 2003 6.433 6.433 6.198 6.399 78,587 -0.03(-0.54%)
Aug 08, 2003 6.399 6.433 6.267 6.433 97,754 +0.01(+0.09%)
Aug 07, 2003 6.450 6.473 6.250 6.428 128,771 -0.08(-1.23%)
Aug 06, 2003 6.433 6.560 6.370 6.508 118,316 +0.07(+1.16%)
Aug 05, 2003 6.542 6.571 6.416 6.433 120,407 -0.10(-1.49%)
Aug 04, 2003 6.651 6.714 6.485 6.531 66,389 -0.14(-2.07%)
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.