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

Steelcase Inc (NY: SCS )

13.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Feb 27, 2004 8.052 8.138 8.034 8.092 163,272 +0.03(+0.36%)
Feb 26, 2004 7.920 8.063 7.908 8.063 253,011 +0.14(+1.81%)
Feb 25, 2004 7.891 7.954 7.782 7.920 183,485 -0.01(-0.07%)
Feb 24, 2004 7.983 8.034 7.885 7.925 170,765 +0.00(+0.00%)
Feb 23, 2004 7.805 7.943 7.776 7.925 147,241 +0.12(+1.54%)
Feb 20, 2004 7.776 7.862 7.713 7.805 149,681 +0.04(+0.52%)
Feb 19, 2004 7.805 7.925 7.765 7.765 144,279 -0.06(-0.81%)
Feb 18, 2004 7.966 7.966 7.799 7.828 96,534 -0.09(-1.09%)
Feb 17, 2004 7.891 8.029 7.862 7.914 157,696 +0.08(+1.03%)
Feb 13, 2004 8.006 8.011 7.805 7.834 96,883 -0.20(-2.43%)
Feb 12, 2004 8.080 8.080 7.989 8.029 92,004 -0.05(-0.64%)
Feb 11, 2004 8.092 8.092 7.977 8.080 241,511 -0.01(-0.14%)
Feb 10, 2004 8.109 8.155 8.069 8.092 193,418 -0.12(-1.47%)
Feb 09, 2004 8.029 8.425 8.006 8.212 347,455 +0.18(+2.29%)
Feb 06, 2004 7.805 8.034 7.805 8.029 140,445 +0.20(+2.49%)
Feb 05, 2004 7.977 8.017 7.834 7.834 301,976 -0.19(-2.36%)
Feb 04, 2004 7.747 8.034 7.747 8.023 577,814 +0.27(+3.48%)
Feb 03, 2004 7.719 7.885 7.656 7.753 131,384 -0.07(-0.88%)
Feb 02, 2004 7.834 7.943 7.805 7.822 286,816 +0.00(+0.00%)
Jan 30, 2004 7.805 7.856 7.719 7.822 154,211 -0.02(-0.29%)
Jan 29, 2004 7.862 7.902 7.776 7.845 266,951 -0.08(-1.01%)
Jan 28, 2004 7.914 7.937 7.747 7.925 238,897 +0.01(+0.15%)
Jan 27, 2004 8.000 8.000 7.851 7.914 235,761 -0.08(-1.00%)
Jan 26, 2004 7.983 8.017 7.948 7.994 221,821 +0.06(+0.72%)
Jan 23, 2004 8.040 8.109 7.891 7.937 275,315 -0.10(-1.28%)
Jan 22, 2004 8.006 8.040 7.937 8.040 294,832 +0.00(+0.00%)
Jan 21, 2004 8.120 8.120 8.000 8.040 271,482 -0.07(-0.92%)
Jan 20, 2004 7.719 8.115 7.713 8.115 558,298 +0.40(+5.21%)
Jan 16, 2004 7.920 7.943 7.713 7.713 358,259 -0.17(-2.11%)
Jan 15, 2004 7.759 7.897 7.661 7.879 460,021 +0.18(+2.31%)
Jan 14, 2004 7.776 7.788 7.656 7.702 515,084 -0.13(-1.69%)
Jan 13, 2004 7.885 7.891 7.753 7.834 293,263 -0.05(-0.58%)
Jan 12, 2004 7.885 7.897 7.811 7.879 388,404 +0.02(+0.29%)
Jan 09, 2004 8.034 8.034 7.839 7.856 485,462 -0.18(-2.21%)
Jan 08, 2004 8.029 8.052 7.977 8.034 439,808 +0.01(+0.07%)
Jan 07, 2004 8.034 8.034 7.920 8.029 589,315 -0.01(-0.07%)
Jan 06, 2004 7.983 8.120 7.920 8.034 259,807 +0.05(+0.65%)
Jan 05, 2004 8.230 8.230 7.948 7.983 247,784 -0.25(-3.07%)
Jan 02, 2004 8.264 8.373 8.195 8.235 262,247 -0.01(-0.07%)
Dec 31, 2003 8.321 8.362 8.149 8.241 164,492 -0.08(-0.97%)
Dec 30, 2003 8.235 8.333 8.069 8.321 471,347 +0.01(+0.07%)
Dec 29, 2003 7.989 8.321 7.977 8.316 383,699 +0.33(+4.17%)
Dec 26, 2003 8.034 8.063 7.977 7.983 31,887 -0.01(-0.14%)
Dec 24, 2003 7.943 8.109 7.943 7.994 67,783 -0.01(-0.07%)
Dec 23, 2003 8.063 8.063 7.977 8.000 570,322 -0.22(-2.65%)
Dec 22, 2003 7.994 8.218 7.994 8.218 316,090 +0.13(+1.56%)
Dec 19, 2003 7.822 8.207 7.822 8.092 452,877 +0.16(+2.03%)
Dec 18, 2003 7.776 8.006 7.776 7.931 275,838 +0.21(+2.75%)
Dec 17, 2003 7.656 7.828 7.638 7.719 583,042 +0.06(+0.82%)
Dec 16, 2003 7.719 7.759 7.644 7.656 234,367 -0.04(-0.52%)
Dec 15, 2003 7.747 7.862 7.690 7.696 429,701 +0.12(+1.59%)
Dec 12, 2003 7.369 7.702 7.329 7.575 187,667 +0.21(+2.80%)
Dec 11, 2003 7.489 7.489 7.351 7.369 108,383 -0.15(-1.98%)
Dec 10, 2003 7.518 7.575 7.409 7.518 106,292 -0.06(-0.83%)
Dec 09, 2003 7.650 7.650 7.535 7.581 136,960 -0.01(-0.15%)
Dec 08, 2003 7.547 7.661 7.524 7.593 126,157 +0.02(+0.23%)
Dec 05, 2003 7.834 7.834 7.512 7.575 75,450 -0.29(-3.72%)
Dec 04, 2003 7.679 7.891 7.598 7.868 198,297 +0.25(+3.24%)
Dec 03, 2003 7.558 7.736 7.547 7.621 211,191 +0.01(+0.08%)
Dec 02, 2003 7.920 7.920 7.541 7.615 345,364 -0.42(-5.21%)
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.