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

Steelcase Inc (NY: SCS )

12.88 -0.24 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
Jun 28, 2002 7.495 8.264 7.461 7.679 1,360,025 +0.19(+2.53%)
Jun 27, 2002 7.547 7.736 7.489 7.489 275,664 -0.03(-0.46%)
Jun 26, 2002 7.862 7.891 7.512 7.524 407,397 -0.40(-5.00%)
Jun 25, 2002 7.920 8.092 7.834 7.920 362,266 -0.07(-0.86%)
Jun 21, 2002 8.293 8.379 7.954 7.989 288,384 -0.30(-3.67%)
Jun 20, 2002 8.522 8.608 8.275 8.293 208,229 -0.23(-2.69%)
Jun 19, 2002 8.895 8.999 8.344 8.522 213,456 -0.40(-4.50%)
Jun 18, 2002 8.958 9.010 8.895 8.924 181,046 +0.08(+0.91%)
Jun 17, 2002 8.780 8.872 8.637 8.844 200,039 +0.02(+0.20%)
Jun 14, 2002 8.895 8.895 8.620 8.826 115,353 -0.04(-0.45%)
Jun 12, 2002 8.735 8.987 8.735 8.867 104,550 +0.14(+1.58%)
Jun 11, 2002 8.878 8.953 8.729 8.729 58,896 -0.15(-1.68%)
Jun 10, 2002 9.056 9.056 8.694 8.878 166,060 -0.18(-1.96%)
Jun 07, 2002 8.970 9.056 8.666 9.056 410,360 +0.08(+0.90%)
Jun 06, 2002 8.981 9.073 8.855 8.976 108,209 -0.04(-0.45%)
Jun 05, 2002 8.935 9.067 8.935 9.016 293,089 -0.11(-1.19%)
May 31, 2002 9.039 9.176 8.964 9.125 14,863,575 -0.11(-1.24%)
May 28, 2002 9.383 9.383 9.131 9.240 85,731 -0.16(-1.71%)
May 27, 2002 9.498 9.498 9.366 9.400 54,191 +0.00(+0.00%)
May 24, 2002 9.498 9.498 9.366 9.400 54,191 -0.14(-1.50%)
May 23, 2002 9.297 9.544 9.067 9.544 168,500 +0.27(+2.91%)
May 22, 2002 9.395 9.395 9.228 9.274 73,882 -0.18(-1.88%)
May 21, 2002 9.412 9.561 9.360 9.452 101,239 +0.04(+0.43%)
May 20, 2002 9.440 9.469 9.268 9.412 87,125 -0.13(-1.32%)
May 17, 2002 9.613 9.630 9.509 9.538 53,146 -0.07(-0.78%)
May 16, 2002 9.618 9.727 9.527 9.613 64,298 -0.06(-0.65%)
May 15, 2002 9.745 9.745 9.567 9.676 94,095 -0.03(-0.35%)
May 14, 2002 9.389 9.710 9.389 9.710 70,048 +0.33(+3.49%)
May 13, 2002 9.613 9.613 9.343 9.383 165,712 -0.27(-2.79%)
May 10, 2002 9.636 9.699 9.607 9.653 78,935 +0.01(+0.12%)
May 09, 2002 9.699 9.699 9.578 9.641 130,687 -0.09(-0.94%)
May 08, 2002 9.670 9.739 9.618 9.733 147,241 +0.06(+0.59%)
May 07, 2002 9.641 9.699 9.469 9.676 115,876 -0.02(-0.24%)
May 06, 2002 9.957 9.957 9.412 9.699 319,924 -0.14(-1.46%)
May 03, 2002 9.699 9.842 9.578 9.842 82,769 +0.11(+1.12%)
May 02, 2002 9.641 9.900 9.584 9.733 243,776 -0.14(-1.40%)
May 01, 2002 9.354 9.928 9.291 9.871 519,266 +0.29(+2.99%)
Apr 30, 2002 9.354 9.613 9.291 9.584 204,221 +0.25(+2.71%)
Apr 29, 2002 9.067 9.440 9.067 9.331 349,895 +0.12(+1.31%)
Apr 26, 2002 9.469 9.572 9.188 9.211 219,904 -0.29(-3.08%)
Apr 25, 2002 9.498 9.555 9.326 9.504 97,580 -0.01(-0.12%)
Apr 24, 2002 9.532 9.601 9.469 9.515 181,046 -0.02(-0.18%)
Apr 23, 2002 9.475 9.555 9.475 9.532 198,122 +0.05(+0.54%)
Apr 22, 2002 9.326 9.486 9.257 9.481 289,430 +0.15(+1.66%)
Apr 19, 2002 9.280 9.521 9.211 9.326 326,719 +0.05(+0.49%)
Apr 18, 2002 9.412 9.412 9.263 9.280 88,170 -0.15(-1.64%)
Apr 17, 2002 9.527 9.613 9.377 9.435 167,803 -0.13(-1.32%)
Apr 16, 2002 9.240 9.561 9.240 9.561 258,762 +0.38(+4.12%)
Apr 15, 2002 9.297 9.326 9.176 9.182 311,560 -0.11(-1.23%)
Apr 12, 2002 9.383 9.383 9.263 9.297 179,303 -0.09(-0.92%)
Apr 11, 2002 9.297 9.440 9.165 9.383 153,340 +0.00(+0.00%)
Apr 10, 2002 9.498 9.555 9.234 9.383 224,957 -0.13(-1.33%)
Apr 09, 2002 9.699 9.739 9.498 9.509 187,493 -0.16(-1.66%)
Apr 08, 2002 9.360 9.722 9.268 9.670 179,478 +0.32(+3.37%)
Apr 05, 2002 9.159 9.452 9.159 9.354 121,801 +0.08(+0.87%)
Apr 04, 2002 9.199 9.383 9.182 9.274 231,056 -0.01(-0.12%)
Apr 03, 2002 9.389 9.452 9.217 9.285 156,128 -0.22(-2.29%)
Apr 02, 2002 9.349 9.527 9.349 9.504 582,519 +0.04(+0.42%)
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.