Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Steelcase Inc
(NY:
SCS
)
13.66
+0.45 (+3.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
8.424
8.480
8.331
8.442
142,879
-0.02(-0.29%)
Jan 29, 2004
8.486
8.529
8.393
8.467
247,335
-0.09(-1.01%)
Jan 28, 2004
8.542
8.566
8.362
8.554
221,342
+0.01(+0.14%)
Jan 27, 2004
8.634
8.634
8.473
8.542
218,436
-0.09(-1.00%)
Jan 26, 2004
8.616
8.653
8.579
8.628
205,520
+0.06(+0.72%)
Jan 23, 2004
8.678
8.752
8.517
8.566
255,084
-0.11(-1.28%)
Jan 22, 2004
8.641
8.678
8.566
8.678
273,166
+0.00(+0.00%)
Jan 21, 2004
8.765
8.765
8.634
8.678
251,532
-0.08(-0.92%)
Jan 20, 2004
8.331
8.758
8.325
8.758
517,272
+0.43(+5.21%)
Jan 16, 2004
8.548
8.573
8.325
8.325
331,932
-0.18(-2.11%)
Jan 15, 2004
8.374
8.523
8.269
8.504
426,217
+0.19(+2.31%)
Jan 14, 2004
8.393
8.405
8.263
8.312
477,234
-0.14(-1.68%)
Jan 13, 2004
8.511
8.517
8.368
8.455
271,713
-0.05(-0.58%)
Jan 12, 2004
8.511
8.523
8.430
8.504
359,863
+0.02(+0.29%)
Jan 09, 2004
8.672
8.672
8.461
8.480
449,788
-0.19(-2.21%)
Jan 08, 2004
8.665
8.690
8.610
8.672
407,489
+0.01(+0.07%)
Jan 07, 2004
8.672
8.672
8.548
8.665
546,010
-0.01(-0.07%)
Jan 06, 2004
8.616
8.765
8.548
8.672
240,715
+0.06(+0.65%)
Jan 05, 2004
8.882
8.882
8.579
8.616
229,576
-0.27(-3.07%)
Jan 02, 2004
8.919
9.037
8.845
8.888
242,976
-0.01(-0.07%)
Dec 31, 2003
8.981
9.025
8.796
8.895
152,405
-0.09(-0.97%)
Dec 30, 2003
8.888
8.994
8.709
8.981
436,711
+0.01(+0.07%)
Dec 29, 2003
8.622
8.981
8.610
8.975
355,504
+0.36(+4.17%)
Dec 26, 2003
8.672
8.703
8.610
8.616
29,544
-0.01(-0.14%)
Dec 24, 2003
8.573
8.752
8.573
8.628
62,802
-0.01(-0.07%)
Dec 23, 2003
8.703
8.703
8.610
8.634
528,412
-0.24(-2.65%)
Dec 22, 2003
8.628
8.870
8.628
8.870
292,863
+0.14(+1.56%)
Dec 19, 2003
8.442
8.857
8.442
8.734
419,598
+0.17(+2.03%)
Dec 18, 2003
8.393
8.641
8.393
8.560
255,568
+0.23(+2.75%)
Dec 17, 2003
8.263
8.449
8.244
8.331
540,198
+0.07(+0.82%)
Dec 16, 2003
8.331
8.374
8.250
8.263
217,144
-0.04(-0.52%)
Dec 15, 2003
8.362
8.486
8.300
8.306
398,125
+0.13(+1.59%)
Dec 12, 2003
7.953
8.312
7.910
8.176
173,877
+0.22(+2.80%)
Dec 11, 2003
8.083
8.083
7.935
7.953
100,419
-0.16(-1.98%)
Dec 10, 2003
8.114
8.176
7.996
8.114
98,482
-0.07(-0.83%)
Dec 09, 2003
8.257
8.257
8.133
8.182
126,896
-0.01(-0.15%)
Dec 08, 2003
8.145
8.269
8.120
8.195
116,886
+0.02(+0.23%)
Dec 05, 2003
8.455
8.455
8.108
8.176
69,906
-0.32(-3.72%)
Dec 04, 2003
8.288
8.517
8.201
8.492
183,725
+0.27(+3.24%)
Dec 03, 2003
8.158
8.350
8.145
8.226
195,672
+0.01(+0.08%)
Dec 02, 2003
8.548
8.548
8.139
8.219
319,985
-0.45(-5.21%)
Dec 01, 2003
7.774
8.734
7.730
8.672
688,405
+0.99(+12.90%)
Nov 28, 2003
7.668
7.724
7.526
7.681
54,891
-0.05(-0.64%)
Nov 26, 2003
7.619
7.767
7.619
7.730
68,453
+0.17(+2.30%)
Nov 25, 2003
7.507
7.730
7.482
7.557
99,612
+0.04(+0.49%)
Nov 24, 2003
7.365
7.619
7.315
7.520
161,607
+0.22(+2.97%)
Nov 21, 2003
7.321
7.328
7.247
7.303
390,537
-0.01(-0.17%)
Nov 20, 2003
7.328
7.380
7.259
7.315
210,202
+0.00(+0.00%)
Nov 19, 2003
7.315
7.383
7.290
7.315
107,200
-0.06(-0.76%)
Nov 18, 2003
7.389
7.420
7.321
7.371
71,682
-0.05(-0.67%)
Nov 17, 2003
7.309
7.420
7.303
7.420
108,168
+0.08(+1.10%)
Nov 14, 2003
7.451
7.470
7.297
7.340
119,308
-0.11(-1.50%)
Nov 13, 2003
7.464
7.513
7.383
7.451
79,431
-0.07(-0.99%)
Nov 12, 2003
7.495
7.532
7.402
7.526
101,065
+0.08(+1.08%)
Nov 11, 2003
7.278
7.445
7.278
7.445
95,414
+0.15(+2.12%)
Nov 10, 2003
7.482
7.520
7.284
7.290
124,959
-0.24(-3.13%)
Nov 07, 2003
7.389
7.581
7.389
7.526
137,067
+0.14(+1.93%)
Nov 06, 2003
7.402
7.414
7.346
7.383
180,658
+0.01(+0.08%)
Nov 05, 2003
7.235
7.495
7.365
7.377
177,590
+0.01(+0.17%)
Nov 04, 2003
7.235
7.371
7.216
7.365
89,521
+0.16(+2.24%)
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
.