Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.022 7.478 7.022 7.341 437,685 +0.32(+4.63%)
Jun 27, 2003 7.178 7.234 6.897 7.016 196,253 -0.19(-2.68%)
Jun 26, 2003 6.960 7.503 6.835 7.209 227,974 +0.31(+4.52%)
Jun 25, 2003 7.128 7.128 6.841 6.897 189,685 -0.17(-2.39%)
Jun 24, 2003 7.490 7.497 6.822 7.066 726,698 -0.69(-8.93%)
Jun 23, 2003 7.646 7.790 7.584 7.759 214,356 +0.14(+1.89%)
Jun 20, 2003 7.472 7.671 7.472 7.615 176,708 +0.15(+2.01%)
Jun 19, 2003 7.447 7.490 7.428 7.465 54,630 -0.01(-0.17%)
Jun 18, 2003 7.378 7.478 7.334 7.478 57,834 +0.07(+0.93%)
Jun 17, 2003 7.447 7.459 7.359 7.409 118,873 -0.06(-0.84%)
Jun 16, 2003 7.384 7.571 7.353 7.472 223,809 +0.09(+1.18%)
Jun 13, 2003 7.484 7.490 7.365 7.384 1,046,632 -0.10(-1.33%)
Jun 12, 2003 7.334 7.484 7.334 7.484 519,711 +0.21(+2.92%)
Jun 11, 2003 6.879 7.328 6.860 7.272 212,594 +0.41(+6.01%)
Jun 10, 2003 6.897 6.897 6.804 6.860 84,589 -0.04(-0.54%)
Jun 09, 2003 6.866 6.991 6.841 6.897 88,113 +0.02(+0.36%)
Jun 06, 2003 6.835 7.085 6.829 6.872 253,126 +0.01(+0.09%)
Jun 05, 2003 6.935 7.035 6.766 6.866 200,418 -0.07(-0.99%)
Jun 04, 2003 6.723 6.960 6.723 6.935 176,227 +0.22(+3.35%)
Jun 03, 2003 6.598 6.741 6.498 6.710 203,943 +0.09(+1.42%)
Jun 02, 2003 6.467 6.623 6.448 6.616 156,041 +0.15(+2.32%)
May 30, 2003 6.273 6.492 6.267 6.467 443,132 +0.19(+3.08%)
May 29, 2003 6.229 6.304 6.229 6.273 585,236 +0.04(+0.60%)
May 28, 2003 6.180 6.242 6.180 6.236 58,956 -0.01(-0.10%)
May 27, 2003 6.248 6.248 6.167 6.242 111,023 +0.00(+0.00%)
May 23, 2003 6.192 6.242 6.117 6.242 727,820 +0.05(+0.81%)
May 22, 2003 6.180 6.211 6.055 6.192 49,824 +0.05(+0.81%)
May 21, 2003 6.148 6.204 5.992 6.142 101,731 +0.06(+0.92%)
May 20, 2003 6.073 6.167 6.030 6.086 119,995 +0.01(+0.21%)
May 19, 2003 6.273 6.273 5.942 6.073 151,235 -0.26(-4.14%)
May 16, 2003 6.223 6.336 6.142 6.336 130,088 +0.11(+1.81%)
May 15, 2003 6.211 6.273 6.211 6.223 289,013 +0.01(+0.20%)
May 14, 2003 6.204 6.242 6.142 6.211 142,423 -0.02(-0.40%)
May 13, 2003 6.217 6.273 6.161 6.236 403,080 +0.00(+0.00%)
May 12, 2003 6.192 6.273 6.117 6.236 113,106 -0.01(-0.10%)
May 09, 2003 6.098 6.317 6.073 6.242 45,819 +0.09(+1.52%)
May 08, 2003 6.510 6.510 6.142 6.148 280,201 -0.32(-4.92%)
May 07, 2003 6.635 6.635 6.273 6.467 207,948 -0.14(-2.08%)
May 06, 2003 6.404 6.604 6.404 6.604 197,374 +0.20(+3.12%)
May 05, 2003 6.217 6.429 6.198 6.404 153,798 +0.19(+3.12%)
May 02, 2003 5.880 6.242 5.880 6.211 223,648 +0.39(+6.76%)
May 01, 2003 5.961 5.961 5.755 5.817 111,984 -0.17(-2.82%)
Apr 30, 2003 6.080 6.086 5.899 5.986 548,067 -0.10(-1.64%)
Apr 29, 2003 5.805 6.086 5.805 6.086 203,943 +0.28(+4.84%)
Apr 28, 2003 5.743 5.824 5.693 5.805 231,018 +0.11(+1.97%)
Apr 25, 2003 5.755 5.774 5.649 5.693 106,858 -0.10(-1.72%)
Apr 24, 2003 5.817 5.861 5.743 5.793 132,811 -0.09(-1.49%)
Apr 23, 2003 5.743 5.924 5.649 5.880 118,553 +0.13(+2.28%)
Apr 22, 2003 5.699 5.755 5.580 5.749 198,816 +0.11(+1.99%)
Apr 21, 2003 5.555 5.711 5.549 5.636 272,672 +0.08(+1.46%)
Apr 17, 2003 5.493 5.649 5.474 5.555 158,925 +0.04(+0.79%)
Apr 16, 2003 5.549 5.599 5.462 5.512 114,547 +0.01(+0.11%)
Apr 15, 2003 5.449 5.530 5.430 5.505 334,992 +0.06(+1.03%)
Apr 14, 2003 5.430 5.524 5.430 5.449 268,987 +0.05(+0.92%)
Apr 11, 2003 5.430 5.462 5.343 5.399 82,346 +0.01(+0.12%)
Apr 10, 2003 5.430 5.493 5.368 5.393 136,015 -0.03(-0.58%)
Apr 09, 2003 5.493 5.499 5.331 5.424 188,723 -0.11(-2.03%)
Apr 08, 2003 5.668 5.711 5.530 5.537 132,330 -0.13(-2.31%)
Apr 07, 2003 5.661 5.699 5.618 5.668 223,648 +0.02(+0.33%)
Apr 04, 2003 5.811 5.824 5.618 5.649 272,031 -0.16(-2.79%)
Apr 03, 2003 5.842 5.949 5.805 5.811 288,692 -0.02(-0.43%)
Apr 02, 2003 6.167 6.242 5.774 5.836 417,979 -0.33(-5.36%)
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.