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

Steelcase Inc (NY: SCS )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 28, 2004 6.601 6.755 6.601 6.721 138,002 +0.10(+1.46%)
May 27, 2004 6.664 6.726 6.607 6.624 193,308 -0.07(-1.11%)
May 26, 2004 6.647 6.698 6.538 6.698 132,910 +0.11(+1.64%)
May 25, 2004 6.590 6.635 6.447 6.590 125,185 -0.03(-0.52%)
May 24, 2004 6.664 6.744 6.561 6.624 103,414 -0.03(-0.43%)
May 21, 2004 6.687 6.715 6.618 6.652 108,330 -0.02(-0.34%)
May 20, 2004 6.624 6.698 6.595 6.675 104,994 +0.11(+1.65%)
May 19, 2004 6.607 6.681 6.567 6.567 88,139 -0.01(-0.17%)
May 18, 2004 6.527 6.687 6.527 6.578 131,155 +0.09(+1.32%)
May 17, 2004 6.675 6.681 6.316 6.493 160,476 -0.15(-2.23%)
May 14, 2004 6.755 6.755 6.641 6.641 63,207 -0.09(-1.27%)
May 13, 2004 6.806 6.835 6.624 6.726 72,863 +0.03(+0.51%)
May 12, 2004 6.681 6.835 6.630 6.692 122,200 -0.09(-1.26%)
May 11, 2004 6.647 6.800 6.647 6.778 112,895 +0.07(+1.10%)
May 10, 2004 6.835 6.835 6.607 6.704 139,055 -0.11(-1.59%)
May 07, 2004 6.892 6.949 6.800 6.812 116,757 -0.14(-1.97%)
May 06, 2004 7.062 7.159 6.892 6.949 208,057 -0.14(-2.01%)
May 05, 2004 7.119 7.182 7.034 7.091 80,062 -0.03(-0.40%)
May 04, 2004 7.205 7.250 7.051 7.119 175,751 -0.07(-1.03%)
May 03, 2004 7.000 7.216 7.000 7.193 238,431 +0.19(+2.77%)
Apr 30, 2004 6.971 7.057 6.892 7.000 116,406 +0.01(+0.08%)
Apr 29, 2004 7.233 7.290 6.971 6.994 309,891 -0.21(-2.85%)
Apr 28, 2004 7.290 7.353 7.057 7.199 349,044 -0.12(-1.63%)
Apr 27, 2004 7.330 7.387 7.256 7.319 315,509 -0.01(-0.08%)
Apr 26, 2004 7.552 7.632 7.307 7.324 276,882 -0.23(-3.02%)
Apr 23, 2004 7.552 7.689 7.518 7.552 115,704 +0.01(+0.08%)
Apr 22, 2004 7.490 7.689 7.484 7.547 150,117 +0.06(+0.76%)
Apr 21, 2004 7.495 7.581 7.370 7.490 133,788 +0.05(+0.69%)
Apr 20, 2004 7.535 7.604 7.433 7.438 53,550 -0.04(-0.53%)
Apr 19, 2004 7.661 7.661 7.444 7.478 129,750 -0.18(-2.38%)
Apr 16, 2004 7.404 7.672 7.404 7.661 208,232 +0.25(+3.38%)
Apr 15, 2004 7.319 7.461 7.319 7.410 163,987 +0.09(+1.25%)
Apr 14, 2004 7.376 7.376 7.285 7.319 107,276 -0.06(-0.85%)
Apr 13, 2004 7.444 7.467 7.336 7.381 148,712 -0.03(-0.38%)
Apr 12, 2004 7.399 7.467 7.381 7.410 188,041 +0.01(+0.08%)
Apr 08, 2004 7.336 7.569 7.290 7.404 149,414 +0.09(+1.17%)
Apr 07, 2004 7.330 7.404 7.273 7.319 253,882 +0.00(+0.00%)
Apr 06, 2004 7.427 7.461 7.319 7.319 199,980 -0.11(-1.46%)
Apr 05, 2004 7.604 7.604 7.324 7.427 329,380 -0.21(-2.76%)
Apr 02, 2004 7.404 7.672 7.381 7.638 367,128 +0.24(+3.31%)
Apr 01, 2004 7.387 7.416 7.347 7.393 867,343 -0.01(-0.15%)
Mar 31, 2004 7.416 7.530 7.370 7.404 770,777 -0.01(-0.15%)
Mar 30, 2004 7.404 7.461 7.233 7.416 935,994 -0.22(-2.84%)
Mar 29, 2004 7.655 7.740 7.427 7.632 251,775 +0.01(+0.07%)
Mar 26, 2004 7.490 7.689 7.490 7.626 332,013 +0.19(+2.61%)
Mar 25, 2004 7.450 7.490 7.427 7.433 194,889 -0.02(-0.23%)
Mar 24, 2004 7.530 7.598 7.296 7.450 277,585 -0.08(-1.06%)
Mar 23, 2004 7.689 7.729 7.524 7.530 139,758 -0.14(-1.86%)
Mar 22, 2004 7.752 7.774 7.626 7.672 108,856 -0.08(-1.03%)
Mar 19, 2004 7.860 7.860 7.746 7.752 106,047 -0.11(-1.45%)
Mar 18, 2004 7.917 7.917 7.717 7.866 219,645 -0.07(-0.86%)
Mar 17, 2004 7.717 7.945 7.706 7.934 80,413 +0.27(+3.57%)
Mar 16, 2004 7.803 7.917 7.655 7.661 164,690 -0.18(-2.25%)
Mar 15, 2004 7.860 7.911 7.769 7.837 122,200 -0.01(-0.15%)
Mar 12, 2004 7.746 7.848 7.740 7.848 143,094 +0.14(+1.85%)
Mar 11, 2004 7.900 7.945 7.626 7.706 181,018 -0.23(-2.87%)
Mar 10, 2004 7.940 8.054 7.923 7.934 135,368 -0.01(-0.14%)
Mar 09, 2004 7.974 7.974 7.803 7.945 106,925 -0.03(-0.43%)
Mar 08, 2004 8.116 8.133 7.917 7.979 169,079 -0.14(-1.68%)
Mar 05, 2004 8.196 8.207 8.071 8.116 159,422 -0.06(-0.77%)
Mar 04, 2004 8.031 8.179 8.025 8.179 191,904 +0.11(+1.41%)
Mar 03, 2004 8.202 8.230 8.014 8.065 219,996 -0.14(-1.67%)
Mar 02, 2004 8.150 8.264 8.150 8.202 318,318 +0.03(+0.35%)
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.