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

Steelcase Inc (NY: SCS )

12.07 +0.15 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2003 7.284 7.340 7.278 7.334 148,368 +0.05(+0.68%)
Aug 28, 2003 7.309 7.328 7.259 7.284 104,616 +0.07(+1.03%)
Aug 27, 2003 7.185 7.216 7.185 7.210 54,084 +0.01(+0.17%)
Aug 26, 2003 7.259 7.278 7.154 7.197 131,417 -0.06(-0.85%)
Aug 25, 2003 7.290 7.290 7.204 7.259 116,725 -0.03(-0.42%)
Aug 22, 2003 7.216 7.309 7.216 7.290 112,204 +0.04(+0.51%)
Aug 21, 2003 7.247 7.278 7.185 7.253 180,496 +0.01(+0.09%)
Aug 20, 2003 7.061 7.247 7.030 7.247 119,470 +0.15(+2.18%)
Aug 19, 2003 7.142 7.148 6.999 7.092 168,388 -0.04(-0.61%)
Aug 18, 2003 7.228 7.247 7.123 7.136 86,373 -0.09(-1.29%)
Aug 15, 2003 7.278 7.297 7.191 7.228 248,142 -0.05(-0.68%)
Aug 14, 2003 7.210 7.371 7.210 7.278 159,992 +0.06(+0.86%)
Aug 13, 2003 6.956 7.247 6.888 7.216 108,168 +0.26(+3.74%)
Aug 12, 2003 6.844 6.956 6.714 6.956 79,754 +0.05(+0.72%)
Aug 11, 2003 6.944 6.944 6.690 6.906 72,812 -0.04(-0.54%)
Aug 08, 2003 6.906 6.944 6.764 6.944 90,571 +0.01(+0.09%)
Aug 07, 2003 6.962 6.987 6.745 6.937 119,308 -0.09(-1.23%)
Aug 06, 2003 6.944 7.080 6.875 7.024 109,621 +0.08(+1.16%)
Aug 05, 2003 7.061 7.092 6.925 6.944 111,559 -0.11(-1.49%)
Aug 04, 2003 7.179 7.247 6.999 7.049 61,510 -0.15(-2.07%)
Aug 01, 2003 7.321 7.321 7.154 7.197 166,935 -0.14(-1.94%)
Jul 31, 2003 7.328 7.340 7.235 7.340 114,626 +0.07(+1.02%)
Jul 30, 2003 7.247 7.284 7.129 7.266 99,127 +0.02(+0.26%)
Jul 29, 2003 7.259 7.303 7.247 7.247 52,954 -0.06(-0.76%)
Jul 28, 2003 7.266 7.520 7.210 7.303 82,498 +0.01(+0.08%)
Jul 25, 2003 7.402 7.420 7.185 7.297 204,552 -0.10(-1.34%)
Jul 24, 2003 7.476 7.557 7.389 7.396 128,833 -0.05(-0.67%)
Jul 23, 2003 7.371 7.588 7.365 7.445 154,503 +0.05(+0.67%)
Jul 22, 2003 7.433 7.433 7.197 7.396 146,754 +0.01(+0.08%)
Jul 21, 2003 7.433 7.433 7.247 7.389 58,120 -0.06(-0.75%)
Jul 18, 2003 7.433 7.507 7.352 7.445 54,891 -0.01(-0.08%)
Jul 17, 2003 7.544 7.575 7.433 7.451 96,221 -0.14(-1.80%)
Jul 16, 2003 7.544 7.681 7.371 7.588 360,508 +0.07(+0.91%)
Jul 15, 2003 7.594 7.612 7.464 7.520 205,843 -0.07(-0.98%)
Jul 14, 2003 7.526 7.619 7.526 7.594 161,930 +0.04(+0.49%)
Jul 11, 2003 7.526 7.712 7.464 7.557 183,564 +0.09(+1.24%)
Jul 10, 2003 7.526 7.612 7.340 7.464 170,164 -0.12(-1.63%)
Jul 09, 2003 7.557 7.631 7.451 7.588 186,470 +0.06(+0.82%)
Jul 08, 2003 7.420 7.606 7.420 7.526 143,364 +0.11(+1.42%)
Jul 07, 2003 7.427 7.557 7.278 7.420 258,959 +0.00(+0.00%)
Jul 03, 2003 7.464 7.495 7.371 7.420 87,503 -0.11(-1.40%)
Jul 02, 2003 7.334 7.588 7.334 7.526 202,776 +0.11(+1.50%)
Jul 01, 2003 7.303 7.420 7.185 7.414 167,419 +0.13(+1.79%)
Jun 30, 2003 6.968 7.420 6.968 7.284 441,070 +0.32(+4.63%)
Jun 27, 2003 7.123 7.179 6.844 6.962 197,771 -0.19(-2.68%)
Jun 26, 2003 6.906 7.445 6.782 7.154 229,737 +0.31(+4.53%)
Jun 25, 2003 7.074 7.074 6.789 6.844 191,152 -0.17(-2.39%)
Jun 24, 2003 7.433 7.439 6.770 7.012 732,318 -0.69(-8.93%)
Jun 23, 2003 7.588 7.730 7.526 7.699 216,014 +0.14(+1.89%)
Jun 20, 2003 7.414 7.612 7.414 7.557 178,074 +0.15(+2.01%)
Jun 19, 2003 7.389 7.433 7.371 7.408 55,053 -0.01(-0.17%)
Jun 18, 2003 7.321 7.420 7.278 7.420 58,282 +0.07(+0.93%)
Jun 17, 2003 7.389 7.402 7.303 7.352 119,792 -0.06(-0.84%)
Jun 16, 2003 7.328 7.513 7.297 7.414 225,540 +0.09(+1.18%)
Jun 13, 2003 7.427 7.433 7.309 7.328 1,054,726 -0.10(-1.33%)
Jun 12, 2003 7.278 7.427 7.278 7.427 523,730 +0.21(+2.92%)
Jun 11, 2003 6.826 7.272 6.807 7.216 214,238 +0.41(+6.01%)
Jun 10, 2003 6.844 6.844 6.751 6.807 85,243 -0.04(-0.54%)
Jun 09, 2003 6.813 6.937 6.789 6.844 88,795 +0.02(+0.36%)
Jun 06, 2003 6.782 7.030 6.776 6.820 255,084 +0.01(+0.09%)
Jun 05, 2003 6.882 6.981 6.714 6.813 201,968 -0.07(-0.99%)
Jun 04, 2003 6.671 6.906 6.671 6.882 177,590 +0.22(+3.35%)
Jun 03, 2003 6.547 6.690 6.448 6.659 205,520 +0.09(+1.42%)
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.