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: 7:00 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 (%)
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%)
Apr 01, 2002 9.469 9.515 9.251 9.463 298,839 -0.15(-1.55%)
Mar 29, 2002 9.010 9.618 8.924 9.613 457,756 +0.00(+0.00%)
Mar 28, 2002 9.010 9.618 8.924 9.613 457,756 +0.32(+3.39%)
Mar 27, 2002 9.297 9.326 9.096 9.297 9,723,183 -0.17(-1.82%)
Mar 26, 2002 9.062 9.469 9.039 9.469 205,092 +0.18(+1.91%)
Mar 25, 2002 9.240 9.412 9.222 9.291 399,556 -0.32(-3.34%)
Mar 22, 2002 9.498 9.613 9.297 9.613 246,041 +0.03(+0.30%)
Mar 21, 2002 9.240 9.641 8.809 9.584 780,816 +0.29(+3.09%)
Mar 20, 2002 9.440 9.446 8.924 9.297 529,721 -0.41(-4.20%)
Mar 19, 2002 9.412 9.785 9.412 9.704 132,604 -0.03(-0.35%)
Mar 18, 2002 9.986 9.986 9.567 9.739 301,453 -0.39(-3.85%)
Mar 15, 2002 9.745 10.33 9.607 10.13 728,018 +0.37(+3.76%)
Mar 14, 2002 9.584 9.762 9.486 9.762 296,748 +0.14(+1.49%)
Mar 13, 2002 9.308 9.641 9.308 9.618 235,412 +0.21(+2.26%)
Mar 12, 2002 9.498 9.527 9.406 9.406 362,441 -0.27(-2.79%)
Mar 11, 2002 9.699 9.785 9.498 9.676 381,783 -0.21(-2.15%)
Mar 08, 2002 9.670 9.917 9.613 9.888 322,537 +0.16(+1.65%)
Mar 07, 2002 9.326 9.756 9.153 9.727 395,374 +0.52(+5.61%)
Mar 06, 2002 8.867 9.211 8.815 9.211 225,306 +0.27(+3.02%)
Mar 05, 2002 8.838 8.941 8.780 8.941 518,047 +0.05(+0.52%)
Mar 04, 2002 8.821 9.039 8.752 8.895 162,053 -0.03(-0.32%)
Mar 01, 2002 8.780 8.981 8.654 8.924 92,178 +0.22(+2.50%)
Feb 28, 2002 8.769 8.769 8.648 8.706 500,273 -0.07(-0.85%)
Feb 27, 2002 8.769 8.786 8.660 8.780 89,739 -0.02(-0.20%)
Feb 26, 2002 8.637 8.895 8.580 8.798 186,448 +0.18(+2.06%)
Feb 25, 2002 8.384 8.694 8.384 8.620 201,782 +0.29(+3.51%)
Feb 22, 2002 8.321 8.430 8.293 8.327 94,618 +0.03(+0.42%)
Feb 21, 2002 8.264 8.436 8.264 8.293 222,343 -0.01(-0.14%)
Feb 20, 2002 8.287 8.511 8.287 8.304 502,190 +0.02(+0.21%)
Feb 19, 2002 8.304 8.402 8.287 8.287 177,735 -0.02(-0.21%)
Feb 18, 2002 8.407 8.557 8.298 8.304 182,440 +0.00(+0.00%)
Feb 15, 2002 8.407 8.557 8.298 8.304 182,440 -0.12(-1.43%)
Feb 14, 2002 8.339 8.580 8.333 8.425 408,269 +0.09(+1.03%)
Feb 13, 2002 8.207 8.384 8.149 8.339 328,462 -0.07(-0.82%)
Feb 12, 2002 8.551 8.551 8.339 8.407 215,025 -0.19(-2.20%)
Feb 11, 2002 8.608 8.608 8.425 8.597 192,372 -0.01(-0.13%)
Feb 08, 2002 8.465 8.626 8.448 8.608 225,828 +0.17(+1.97%)
Feb 07, 2002 8.505 8.505 8.390 8.442 77,018 -0.06(-0.74%)
Feb 06, 2002 8.494 8.545 8.235 8.505 335,780 +0.01(+0.14%)
Feb 05, 2002 8.780 8.780 8.339 8.494 572,935 -0.29(-3.27%)
Feb 04, 2002 8.884 8.884 8.608 8.780 201,607 -0.16(-1.80%)
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.