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: 4:10 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 (%)
Sep 30, 2004 7.948 8.126 7.937 8.034 517,001 +0.14(+1.82%)
Sep 29, 2004 8.212 8.244 7.885 7.891 553,245 -0.38(-4.58%)
Sep 28, 2004 8.034 8.321 8.034 8.270 382,305 -0.05(-0.62%)
Sep 27, 2004 7.661 8.407 7.661 8.321 919,868 +0.67(+8.78%)
Sep 24, 2004 7.461 7.690 7.415 7.650 1,171,486 +0.19(+2.54%)
Sep 23, 2004 8.034 8.264 7.369 7.461 618,415 -0.49(-6.20%)
Sep 22, 2004 7.966 7.977 7.811 7.954 192,721 -0.06(-0.72%)
Sep 21, 2004 8.092 8.092 7.966 8.011 98,800 -0.10(-1.27%)
Sep 20, 2004 8.264 8.264 7.983 8.115 426,216 -0.15(-1.81%)
Sep 17, 2004 7.696 8.264 7.638 8.264 551,677 +0.52(+6.67%)
Sep 16, 2004 7.598 7.793 7.512 7.747 212,585 +0.09(+1.20%)
Sep 15, 2004 7.713 7.765 7.638 7.656 117,793 -0.05(-0.67%)
Sep 14, 2004 7.862 7.862 7.650 7.707 259,110 -0.20(-2.47%)
Sep 13, 2004 7.656 7.902 7.656 7.902 86,254 +0.21(+2.68%)
Sep 10, 2004 7.690 7.736 7.690 7.696 72,488 -0.03(-0.37%)
Sep 09, 2004 7.891 7.891 7.679 7.725 149,855 -0.15(-1.90%)
Sep 08, 2004 7.920 7.920 7.805 7.874 203,524 +0.01(+0.15%)
Sep 07, 2004 7.885 7.931 7.805 7.862 293,960 -0.02(-0.22%)
Sep 03, 2004 7.977 7.977 7.868 7.879 69,874 -0.10(-1.22%)
Sep 02, 2004 7.856 7.977 7.856 7.977 515,084 +0.09(+1.09%)
Sep 01, 2004 7.753 7.977 7.747 7.891 170,242 +0.11(+1.48%)
Aug 31, 2004 7.753 7.879 7.742 7.776 126,680 +0.00(+0.00%)
Aug 30, 2004 7.730 7.834 7.730 7.776 103,330 +0.07(+0.97%)
Aug 27, 2004 7.736 7.759 7.690 7.702 116,573 -0.04(-0.52%)
Aug 26, 2004 7.742 7.747 7.650 7.742 101,065 +0.01(+0.15%)
Aug 25, 2004 7.661 7.747 7.615 7.730 165,015 +0.07(+0.90%)
Aug 24, 2004 7.598 7.679 7.598 7.661 111,694 +0.06(+0.83%)
Aug 23, 2004 7.558 7.713 7.541 7.598 169,023 +0.01(+0.15%)
Aug 20, 2004 7.541 7.621 7.512 7.587 154,037 +0.07(+0.92%)
Aug 19, 2004 7.483 7.524 7.461 7.518 316,264 +0.03(+0.46%)
Aug 18, 2004 7.363 7.506 7.363 7.483 796,673 +0.11(+1.48%)
Aug 17, 2004 7.317 7.449 7.283 7.374 125,808 +0.01(+0.16%)
Aug 16, 2004 7.288 7.455 7.288 7.363 98,103 +0.13(+1.74%)
Aug 13, 2004 7.191 7.323 7.116 7.237 514,562 +0.02(+0.24%)
Aug 12, 2004 7.225 7.254 7.174 7.219 476,749 -0.01(-0.16%)
Aug 11, 2004 7.254 7.271 7.174 7.231 644,727 -0.08(-1.10%)
Aug 10, 2004 7.156 7.329 7.156 7.311 96,534 +0.12(+1.68%)
Aug 09, 2004 7.202 7.271 7.105 7.191 142,885 -0.04(-0.56%)
Aug 06, 2004 7.283 7.311 7.145 7.231 399,730 -0.09(-1.25%)
Aug 05, 2004 7.288 7.380 7.260 7.323 155,954 +0.05(+0.63%)
Aug 04, 2004 7.363 7.369 7.139 7.277 353,205 -0.10(-1.32%)
Aug 03, 2004 7.495 7.495 7.346 7.374 297,097 -0.11(-1.53%)
Aug 02, 2004 7.461 7.558 7.461 7.489 182,614 +0.00(+0.00%)
Jul 30, 2004 7.506 7.547 7.438 7.489 293,786 -0.04(-0.53%)
Jul 29, 2004 7.506 7.552 7.489 7.529 202,827 -0.01(-0.15%)
Jul 28, 2004 7.547 7.547 7.449 7.541 119,884 -0.01(-0.08%)
Jul 27, 2004 7.633 7.638 7.506 7.547 715,995 -0.11(-1.50%)
Jul 26, 2004 7.759 7.759 7.575 7.661 206,138 -0.09(-1.11%)
Jul 23, 2004 7.856 7.856 7.713 7.747 213,631 -0.11(-1.46%)
Jul 22, 2004 7.834 8.034 7.713 7.862 240,291 -0.05(-0.58%)
Jul 21, 2004 8.034 8.115 7.891 7.908 111,346 -0.10(-1.22%)
Jul 20, 2004 7.834 8.034 7.759 8.006 377,601 +0.22(+2.80%)
Jul 19, 2004 7.891 7.891 7.753 7.788 121,626 -0.10(-1.31%)
Jul 16, 2004 7.931 7.994 7.828 7.891 227,222 -0.02(-0.29%)
Jul 15, 2004 7.874 8.006 7.696 7.914 461,764 +0.00(+0.00%)
Jul 14, 2004 8.069 8.069 7.908 7.914 250,746 -0.15(-1.92%)
Jul 13, 2004 8.034 8.149 8.034 8.069 289,778 -0.01(-0.07%)
Jul 12, 2004 8.034 8.120 8.011 8.075 353,902 +0.03(+0.43%)
Jul 09, 2004 7.977 8.069 7.977 8.040 224,434 +0.06(+0.72%)
Jul 08, 2004 8.034 8.120 7.966 7.983 470,476 -0.06(-0.71%)
Jul 07, 2004 7.943 8.178 7.908 8.040 446,081 +0.11(+1.37%)
Jul 06, 2004 7.960 8.000 7.920 7.931 243,253 -0.03(-0.36%)
Jul 02, 2004 8.046 8.046 7.891 7.960 171,811 -0.08(-1.00%)
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.