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 (%)
Mar 31, 2014 11.45 11.63 11.34 11.61 935,327 +0.22(+1.90%)
Mar 28, 2014 11.38 11.64 11.34 11.39 797,881 +0.01(+0.12%)
Mar 27, 2014 11.40 11.75 11.36 11.38 1,340,989 +0.00(+0.00%)
Mar 26, 2014 11.29 11.82 11.08 11.38 4,616,988 +1.19(+11.66%)
Mar 25, 2014 10.27 10.45 10.09 10.19 835,458 -0.06(-0.55%)
Mar 24, 2014 10.38 10.43 10.13 10.24 547,678 -0.10(-0.95%)
Mar 21, 2014 10.23 10.48 10.19 10.34 851,824 +0.19(+1.86%)
Mar 20, 2014 9.965 10.18 9.854 10.15 584,445 +0.19(+1.89%)
Mar 19, 2014 9.916 10.11 9.840 9.965 941,476 +0.06(+0.64%)
Mar 18, 2014 9.854 9.979 9.805 9.902 1,172,106 +0.04(+0.43%)
Mar 17, 2014 10.11 10.14 9.805 9.861 807,098 -0.13(-1.33%)
Mar 14, 2014 9.819 10.04 9.817 9.993 1,123,320 +0.17(+1.71%)
Mar 13, 2014 9.972 10.08 9.770 9.826 1,293,095 -0.50(-4.81%)
Mar 12, 2014 10.28 10.36 10.20 10.32 717,503 -0.05(-0.47%)
Mar 11, 2014 10.69 10.73 10.35 10.37 606,076 -0.31(-2.94%)
Mar 10, 2014 10.60 10.73 10.58 10.69 458,011 +0.03(+0.33%)
Mar 07, 2014 10.74 10.79 10.60 10.65 640,916 +0.00(+0.00%)
Mar 06, 2014 10.67 10.72 10.58 10.65 481,513 +0.01(+0.07%)
Mar 05, 2014 10.64 10.69 10.59 10.64 420,332 -0.01(-0.07%)
Mar 04, 2014 10.38 10.67 10.37 10.65 966,642 +0.42(+4.10%)
Mar 03, 2014 10.29 10.35 10.13 10.23 432,532 -0.16(-1.55%)
Feb 28, 2014 10.44 10.55 10.35 10.39 707,545 -0.03(-0.27%)
Feb 27, 2014 10.42 10.46 10.35 10.42 952,819 -0.01(-0.13%)
Feb 26, 2014 10.34 10.53 10.34 10.43 562,658 +0.11(+1.08%)
Feb 25, 2014 10.29 10.36 10.20 10.32 512,143 +0.01(+0.14%)
Feb 24, 2014 10.29 10.44 10.26 10.31 558,330 +0.05(+0.48%)
Feb 21, 2014 10.29 10.45 10.18 10.26 658,073 +0.00(+0.00%)
Feb 20, 2014 10.15 10.27 10.08 10.26 498,937 +0.12(+1.17%)
Feb 19, 2014 10.17 10.40 10.12 10.14 469,180 -0.11(-1.09%)
Feb 18, 2014 10.25 10.39 10.21 10.25 502,853 +0.01(+0.14%)
Feb 14, 2014 10.37 10.24 10.24 10.24 629,618 -0.13(-1.21%)
Feb 13, 2014 10.03 10.43 10.03 10.36 1,036,414 +0.25(+2.49%)
Feb 12, 2014 9.951 10.13 9.951 10.11 882,858 +0.17(+1.76%)
Feb 11, 2014 9.958 10.04 9.930 9.937 972,171 -0.03(-0.35%)
Feb 10, 2014 9.986 10.03 9.889 9.972 839,047 -0.03(-0.28%)
Feb 07, 2014 9.979 10.06 9.861 10.00 596,261 +0.09(+0.92%)
Feb 06, 2014 9.714 10.00 9.714 9.909 689,319 +0.22(+2.24%)
Feb 05, 2014 9.693 9.812 9.637 9.693 757,714 -0.07(-0.72%)
Feb 04, 2014 9.742 9.840 9.504 9.763 1,045,327 +0.06(+0.65%)
Feb 03, 2014 10.31 10.39 9.679 9.700 1,073,238 -0.62(-6.03%)
Jan 31, 2014 10.12 10.45 10.08 10.32 979,869 +0.00(+0.00%)
Jan 30, 2014 10.27 10.41 10.12 10.32 593,968 +0.14(+1.37%)
Jan 29, 2014 10.02 10.31 10.02 10.18 996,962 +0.03(+0.27%)
Jan 28, 2014 10.18 10.22 10.06 10.15 657,848 -0.04(-0.41%)
Jan 27, 2014 10.20 10.31 10.01 10.20 1,096,831 +0.01(+0.07%)
Jan 24, 2014 10.36 10.40 9.937 10.19 1,339,267 -0.27(-2.61%)
Jan 23, 2014 10.45 10.57 10.45 10.46 725,369 -0.04(-0.40%)
Jan 22, 2014 10.58 10.62 10.49 10.50 346,875 -0.05(-0.46%)
Jan 21, 2014 10.55 10.58 10.45 10.55 401,062 +0.08(+0.73%)
Jan 17, 2014 10.59 10.48 10.48 10.48 488,670 -0.15(-1.45%)
Jan 16, 2014 10.71 10.72 10.59 10.63 311,299 -0.10(-0.91%)
Jan 15, 2014 10.70 10.85 10.70 10.73 465,183 +0.03(+0.26%)
Jan 14, 2014 10.64 10.78 10.59 10.70 620,679 +0.11(+1.06%)
Jan 13, 2014 10.71 10.74 10.48 10.59 640,569 -0.16(-1.50%)
Jan 10, 2014 10.69 10.78 10.57 10.75 1,223,160 +0.06(+0.52%)
Jan 09, 2014 10.80 10.89 10.64 10.69 689,760 -0.10(-0.91%)
Jan 08, 2014 10.85 10.85 10.50 10.79 878,066 -0.09(-0.84%)
Jan 07, 2014 10.87 10.93 10.81 10.88 554,094 +0.08(+0.71%)
Jan 06, 2014 11.01 11.03 10.77 10.80 608,155 -0.16(-1.47%)
Jan 03, 2014 10.76 11.01 10.76 10.96 612,003 +0.24(+2.21%)
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.