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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2004 7.874 8.006 7.862 7.943 200,562 +0.07(+0.87%)
Dec 30, 2004 7.994 8.006 7.839 7.874 228,616 -0.12(-1.51%)
Dec 29, 2004 7.977 8.000 7.868 7.994 263,292 -0.01(-0.07%)
Dec 28, 2004 7.874 8.212 7.868 8.000 660,584 +0.14(+1.75%)
Dec 27, 2004 7.943 8.029 7.845 7.862 290,649 -0.07(-0.94%)
Dec 23, 2004 8.034 8.034 7.920 7.937 351,114 -0.10(-1.21%)
Dec 22, 2004 7.948 8.034 7.931 8.034 907,148 +0.10(+1.23%)
Dec 21, 2004 7.862 8.034 7.713 7.937 1,421,710 +0.02(+0.22%)
Dec 20, 2004 7.920 7.983 7.908 7.920 552,897 -0.06(-0.72%)
Dec 17, 2004 8.034 8.103 7.862 7.977 1,610,075 +0.09(+1.09%)
Dec 16, 2004 7.575 7.925 7.575 7.891 1,698,420 +0.30(+3.93%)
Dec 15, 2004 7.472 7.604 7.466 7.593 871,427 +0.08(+1.07%)
Dec 14, 2004 7.483 7.552 7.432 7.512 943,566 +0.06(+0.85%)
Dec 13, 2004 7.357 7.449 7.300 7.449 291,521 +0.15(+2.04%)
Dec 10, 2004 7.415 7.415 7.260 7.300 311,385 -0.11(-1.55%)
Dec 09, 2004 7.415 7.478 7.392 7.415 170,242 -0.01(-0.08%)
Dec 08, 2004 7.524 7.535 7.403 7.420 307,378 -0.10(-1.37%)
Dec 07, 2004 7.644 7.650 7.449 7.524 225,654 -0.11(-1.43%)
Dec 06, 2004 7.730 7.730 7.570 7.633 294,657 -0.09(-1.12%)
Dec 03, 2004 7.661 7.747 7.558 7.719 408,791 +0.11(+1.43%)
Dec 02, 2004 7.615 7.736 7.598 7.610 212,934 -0.01(-0.15%)
Dec 01, 2004 7.661 7.719 7.547 7.621 176,864 -0.01(-0.15%)
Nov 30, 2004 7.719 7.747 7.535 7.633 328,288 -0.05(-0.60%)
Nov 29, 2004 7.770 7.816 7.650 7.679 114,308 -0.06(-0.82%)
Nov 26, 2004 7.719 7.776 7.719 7.742 32,410 +0.02(+0.22%)
Nov 24, 2004 7.788 7.862 7.713 7.725 190,978 -0.02(-0.30%)
Nov 23, 2004 7.747 7.897 7.747 7.747 231,927 -0.02(-0.22%)
Nov 22, 2004 7.736 7.788 7.679 7.765 242,382 -0.01(-0.15%)
Nov 19, 2004 7.753 7.897 7.747 7.776 154,908 +0.03(+0.37%)
Nov 18, 2004 7.805 7.828 7.679 7.747 232,973 -0.03(-0.37%)
Nov 17, 2004 7.753 7.891 7.747 7.776 220,949 +0.02(+0.30%)
Nov 16, 2004 7.948 7.971 7.747 7.753 247,435 -0.14(-1.75%)
Nov 15, 2004 8.080 8.086 7.788 7.891 182,091 -0.14(-1.79%)
Nov 12, 2004 7.862 8.034 7.805 8.034 341,879 +0.17(+2.19%)
Nov 11, 2004 7.862 7.862 7.747 7.862 566,488 +0.00(+0.00%)
Nov 10, 2004 7.891 8.057 7.856 7.862 346,410 -0.03(-0.36%)
Nov 09, 2004 7.747 7.902 7.713 7.891 2,074,279 +0.07(+0.95%)
Nov 08, 2004 7.862 7.977 7.811 7.816 217,638 +0.01(+0.07%)
Nov 05, 2004 7.644 7.811 7.621 7.811 1,780,492 +0.21(+2.72%)
Nov 04, 2004 7.334 7.610 7.334 7.604 655,530 +0.29(+4.00%)
Nov 03, 2004 7.351 7.426 7.306 7.311 420,989 +0.02(+0.24%)
Nov 02, 2004 7.432 7.461 7.294 7.294 637,060 -0.18(-2.46%)
Nov 01, 2004 7.472 7.518 7.432 7.478 551,677 -0.04(-0.53%)
Oct 29, 2004 7.512 7.621 7.403 7.518 294,657 +0.05(+0.69%)
Oct 28, 2004 7.575 7.615 7.461 7.466 216,070 -0.09(-1.21%)
Oct 27, 2004 7.524 7.610 7.461 7.558 219,729 -0.02(-0.30%)
Oct 26, 2004 7.604 7.650 7.489 7.581 404,958 +0.01(+0.08%)
Oct 25, 2004 7.575 7.644 7.489 7.575 269,391 -0.03(-0.45%)
Oct 22, 2004 7.673 7.707 7.570 7.610 370,979 -0.10(-1.34%)
Oct 21, 2004 7.627 7.742 7.570 7.713 345,887 +0.06(+0.83%)
Oct 20, 2004 7.621 7.650 7.575 7.650 338,917 +0.03(+0.45%)
Oct 19, 2004 7.506 7.650 7.466 7.615 194,463 +0.14(+1.84%)
Oct 18, 2004 7.627 7.627 7.438 7.478 191,152 -0.15(-2.03%)
Oct 15, 2004 7.638 7.638 7.466 7.633 260,330 +0.05(+0.68%)
Oct 14, 2004 7.650 7.650 7.489 7.581 179,478 -0.04(-0.53%)
Oct 13, 2004 7.788 7.805 7.564 7.621 661,803 -0.17(-2.14%)
Oct 12, 2004 7.954 7.954 7.564 7.788 667,379 -0.20(-2.51%)
Oct 11, 2004 8.149 8.155 7.868 7.989 210,146 -0.13(-1.63%)
Oct 08, 2004 8.092 8.120 7.994 8.120 292,566 +0.00(+0.00%)
Oct 07, 2004 8.316 8.316 8.098 8.120 488,250 -0.29(-3.41%)
Oct 06, 2004 8.126 8.407 8.075 8.407 542,790 +0.25(+3.10%)
Oct 05, 2004 8.092 8.178 8.029 8.155 316,961 +0.11(+1.36%)
Oct 04, 2004 8.310 8.321 8.034 8.046 397,291 -0.20(-2.37%)
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.