Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 12.83 12.91 12.64 12.67 920,300 -0.25(-1.95%)
Apr 29, 2015 13.17 13.18 12.91 12.92 601,590 -0.27(-2.02%)
Apr 28, 2015 13.19 13.28 13.05 13.19 662,758 -0.01(-0.11%)
Apr 27, 2015 13.48 13.53 13.12 13.21 645,678 -0.27(-2.03%)
Apr 24, 2015 13.34 13.49 13.30 13.48 849,212 +0.13(+0.97%)
Apr 23, 2015 13.57 13.63 13.24 13.35 1,072,289 -0.22(-1.65%)
Apr 22, 2015 13.59 13.62 13.47 13.57 638,337 +0.00(+0.00%)
Apr 21, 2015 13.56 13.67 13.47 13.57 735,950 +0.09(+0.64%)
Apr 20, 2015 13.33 13.54 13.31 13.49 1,312,842 +0.30(+2.24%)
Apr 17, 2015 13.29 13.36 13.07 13.19 717,177 -0.25(-1.88%)
Apr 16, 2015 13.53 13.53 13.44 13.44 371,664 -0.09(-0.64%)
Apr 15, 2015 13.52 13.57 13.48 13.53 676,762 +0.04(+0.32%)
Apr 14, 2015 13.44 13.59 13.42 13.49 759,796 +0.06(+0.48%)
Apr 13, 2015 13.45 13.51 13.40 13.42 473,504 -0.04(-0.32%)
Apr 10, 2015 13.47 13.52 13.39 13.47 736,709 +0.06(+0.43%)
Apr 09, 2015 13.56 13.63 13.34 13.41 939,007 -0.17(-1.27%)
Apr 08, 2015 13.56 13.65 13.49 13.58 580,037 +0.04(+0.27%)
Apr 07, 2015 13.62 13.65 13.54 13.55 593,265 -0.10(-0.74%)
Apr 06, 2015 13.63 13.73 13.60 13.65 834,999 -0.04(-0.32%)
Apr 02, 2015 13.65 13.69 13.69 13.69 834,519 +0.06(+0.48%)
Apr 01, 2015 13.51 13.64 13.36 13.62 810,185 +0.05(+0.33%)
Mar 31, 2015 13.49 13.64 13.39 13.58 694,671 +0.01(+0.05%)
Mar 30, 2015 13.64 13.73 13.54 13.57 624,823 +0.04(+0.32%)
Mar 27, 2015 13.58 13.64 13.46 13.53 888,081 -0.05(-0.37%)
Mar 26, 2015 14.09 14.16 13.51 13.58 1,503,531 -0.60(-4.25%)
Mar 25, 2015 14.36 14.52 14.05 14.18 1,682,118 -0.10(-0.70%)
Mar 24, 2015 14.55 14.66 14.20 14.28 1,629,040 -0.32(-2.16%)
Mar 23, 2015 14.19 14.60 14.10 14.60 1,634,018 +0.51(+3.61%)
Mar 20, 2015 13.87 14.20 13.73 14.09 1,566,297 +0.24(+1.71%)
Mar 19, 2015 13.79 13.85 13.70 13.85 587,511 +0.01(+0.05%)
Mar 18, 2015 13.57 13.87 13.51 13.84 621,604 +0.22(+1.58%)
Mar 17, 2015 13.38 13.65 13.31 13.63 761,204 +0.17(+1.28%)
Mar 16, 2015 13.13 13.52 13.00 13.46 732,771 +0.42(+3.19%)
Mar 13, 2015 13.29 13.34 12.86 13.04 338,003 -0.24(-1.78%)
Mar 12, 2015 12.82 13.32 12.73 13.28 612,934 +0.56(+4.40%)
Mar 11, 2015 12.82 12.86 12.65 12.72 678,904 -0.11(-0.84%)
Mar 10, 2015 12.98 13.02 12.76 12.83 708,962 -0.28(-2.13%)
Mar 09, 2015 12.93 13.17 12.81 13.11 587,440 +0.19(+1.44%)
Mar 06, 2015 12.79 12.95 12.79 12.92 660,385 -0.01(-0.11%)
Mar 05, 2015 12.91 12.97 12.81 12.93 363,274 +0.02(+0.17%)
Mar 04, 2015 13.02 13.08 12.81 12.91 373,894 -0.17(-1.32%)
Mar 03, 2015 13.21 13.21 13.00 13.08 668,996 -0.20(-1.51%)
Mar 02, 2015 13.44 13.54 13.14 13.29 804,956 -0.14(-1.02%)
Feb 27, 2015 13.30 13.46 13.19 13.42 752,754 +0.15(+1.13%)
Feb 26, 2015 13.14 13.36 13.06 13.27 796,297 +0.11(+0.82%)
Feb 25, 2015 13.34 13.37 13.14 13.16 577,699 -0.18(-1.34%)
Feb 24, 2015 13.28 13.36 13.19 13.34 390,641 +0.09(+0.65%)
Feb 23, 2015 13.16 13.31 13.08 13.26 482,455 +0.04(+0.33%)
Feb 20, 2015 13.13 13.26 13.01 13.21 398,311 +0.01(+0.11%)
Feb 19, 2015 13.01 13.27 12.97 13.20 713,389 +0.18(+1.38%)
Feb 18, 2015 13.03 13.09 12.92 13.02 1,085,674 -0.06(-0.44%)
Feb 17, 2015 13.23 13.27 13.06 13.08 670,045 -0.14(-1.03%)
Feb 13, 2015 13.17 13.21 13.21 13.21 434,746 +0.05(+0.38%)
Feb 12, 2015 13.16 13.25 13.02 13.16 693,065 +0.08(+0.60%)
Feb 11, 2015 13.13 13.17 13.01 13.08 530,849 -0.05(-0.38%)
Feb 10, 2015 13.20 13.20 12.93 13.13 511,426 +0.04(+0.33%)
Feb 09, 2015 13.12 13.26 12.98 13.09 972,020 -0.06(-0.44%)
Feb 06, 2015 13.01 13.19 12.89 13.15 624,039 +0.16(+1.21%)
Feb 05, 2015 12.87 13.01 12.78 12.99 473,205 +0.19(+1.46%)
Feb 04, 2015 12.74 12.87 12.65 12.81 709,599 +0.04(+0.34%)
Feb 03, 2015 12.41 12.78 12.37 12.76 676,836 +0.45(+3.67%)
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.