Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.739 8.739 8.564 8.739 279,240 +0.00(+0.00%)
Jun 29, 2004 8.651 8.739 8.520 8.739 456,910 +0.09(+1.08%)
Jun 28, 2004 8.333 8.739 8.114 8.645 556,879 +0.25(+2.97%)
Jun 25, 2004 8.427 8.595 8.395 8.395 237,106 -0.05(-0.59%)
Jun 24, 2004 8.395 8.639 8.383 8.445 241,111 +0.04(+0.45%)
Jun 23, 2004 8.364 8.433 8.339 8.408 218,842 -0.02(-0.22%)
Jun 22, 2004 8.233 8.551 8.233 8.427 1,015,872 +0.21(+2.51%)
Jun 21, 2004 8.171 8.271 8.071 8.221 212,114 +0.07(+0.92%)
Jun 18, 2004 8.071 8.164 8.052 8.146 326,501 +0.08(+1.01%)
Jun 17, 2004 8.052 8.108 8.002 8.065 348,450 -0.02(-0.23%)
Jun 16, 2004 8.052 8.083 7.933 8.083 119,354 +0.06(+0.78%)
Jun 15, 2004 7.784 8.096 7.752 8.021 265,302 +0.22(+2.88%)
Jun 14, 2004 7.796 7.802 7.734 7.796 147,069 +0.02(+0.24%)
Jun 10, 2004 7.752 7.796 7.678 7.777 134,573 +0.02(+0.32%)
Jun 09, 2004 7.634 7.809 7.634 7.752 225,571 +0.14(+1.80%)
Jun 08, 2004 7.678 7.690 7.584 7.615 170,139 -0.10(-1.29%)
Jun 07, 2004 7.509 7.740 7.459 7.715 228,935 +0.21(+2.74%)
Jun 04, 2004 7.515 7.540 7.440 7.509 181,194 +0.01(+0.17%)
Jun 03, 2004 7.490 7.522 7.359 7.497 180,072 +0.02(+0.25%)
Jun 02, 2004 7.316 7.478 7.303 7.478 227,493 +0.07(+0.93%)
Jun 01, 2004 7.334 7.409 7.272 7.409 300,868 +0.04(+0.59%)
May 28, 2004 7.234 7.403 7.234 7.365 125,922 +0.11(+1.46%)
May 27, 2004 7.303 7.372 7.241 7.259 176,387 -0.08(-1.11%)
May 26, 2004 7.284 7.341 7.166 7.341 121,276 +0.12(+1.64%)
May 25, 2004 7.222 7.272 7.066 7.222 114,227 -0.04(-0.52%)
May 24, 2004 7.303 7.390 7.191 7.259 94,361 -0.03(-0.43%)
May 21, 2004 7.328 7.359 7.253 7.291 98,847 -0.02(-0.34%)
May 20, 2004 7.259 7.341 7.228 7.316 95,803 +0.12(+1.65%)
May 19, 2004 7.241 7.322 7.197 7.197 80,423 -0.01(-0.17%)
May 18, 2004 7.153 7.328 7.153 7.209 119,674 +0.09(+1.32%)
May 17, 2004 7.316 7.322 6.922 7.116 146,429 -0.16(-2.23%)
May 14, 2004 7.403 7.403 7.278 7.278 57,674 -0.09(-1.27%)
May 13, 2004 7.459 7.490 7.259 7.372 66,485 +0.04(+0.51%)
May 12, 2004 7.322 7.490 7.266 7.334 111,504 -0.09(-1.26%)
May 11, 2004 7.284 7.453 7.284 7.428 103,013 +0.08(+1.10%)
May 10, 2004 7.490 7.490 7.241 7.347 126,883 -0.12(-1.59%)
May 07, 2004 7.553 7.615 7.453 7.465 106,537 -0.15(-1.97%)
May 06, 2004 7.740 7.846 7.553 7.615 189,845 -0.16(-2.01%)
May 05, 2004 7.802 7.871 7.709 7.771 73,054 -0.03(-0.40%)
May 04, 2004 7.896 7.946 7.728 7.802 160,367 -0.08(-1.03%)
May 03, 2004 7.671 7.909 7.671 7.884 217,561 +0.21(+2.77%)
Apr 30, 2004 7.640 7.734 7.553 7.671 106,217 +0.01(+0.08%)
Apr 29, 2004 7.927 7.990 7.640 7.665 282,765 -0.22(-2.85%)
Apr 28, 2004 7.990 8.058 7.734 7.890 318,491 -0.13(-1.63%)
Apr 27, 2004 8.033 8.096 7.952 8.021 287,891 -0.01(-0.08%)
Apr 26, 2004 8.277 8.364 8.008 8.027 252,646 -0.25(-3.02%)
Apr 23, 2004 8.277 8.427 8.239 8.277 105,576 +0.01(+0.08%)
Apr 22, 2004 8.208 8.427 8.202 8.271 136,976 +0.06(+0.76%)
Apr 21, 2004 8.214 8.308 8.077 8.208 122,077 +0.06(+0.69%)
Apr 20, 2004 8.258 8.333 8.146 8.152 48,863 -0.04(-0.53%)
Apr 19, 2004 8.395 8.395 8.158 8.196 118,392 -0.20(-2.38%)
Apr 16, 2004 8.114 8.408 8.114 8.395 190,005 +0.27(+3.38%)
Apr 15, 2004 8.021 8.177 8.021 8.121 149,633 +0.10(+1.25%)
Apr 14, 2004 8.083 8.083 7.983 8.021 97,886 -0.07(-0.85%)
Apr 13, 2004 8.158 8.183 8.040 8.090 135,695 -0.03(-0.38%)
Apr 12, 2004 8.108 8.183 8.090 8.121 171,581 +0.01(+0.08%)
Apr 08, 2004 8.040 8.296 7.990 8.114 136,336 +0.09(+1.17%)
Apr 07, 2004 8.033 8.114 7.971 8.021 231,659 +0.00(+0.00%)
Apr 06, 2004 8.139 8.177 8.021 8.021 182,475 -0.12(-1.46%)
Apr 05, 2004 8.333 8.333 8.027 8.139 300,548 -0.23(-2.76%)
Apr 02, 2004 8.114 8.408 8.090 8.370 334,992 +0.27(+3.31%)
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.