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, 2016 11.05 11.15 11.01 11.07 937,777 +0.05(+0.47%)
Mar 30, 2016 11.13 11.21 10.93 11.02 1,065,549 -0.12(-1.06%)
Mar 29, 2016 10.75 11.13 10.63 11.13 2,115,173 +0.35(+3.28%)
Mar 28, 2016 10.79 10.96 10.70 10.78 1,578,907 -0.02(-0.20%)
Mar 24, 2016 11.04 10.80 10.80 10.80 1,338,907 -0.38(-3.42%)
Mar 23, 2016 11.31 11.55 10.72 11.18 2,923,195 +0.11(+1.00%)
Mar 22, 2016 10.88 11.22 10.84 11.07 2,281,718 +0.15(+1.42%)
Mar 21, 2016 10.97 11.07 10.90 10.92 1,720,862 -0.07(-0.60%)
Mar 18, 2016 11.22 11.24 10.96 10.99 1,809,935 -0.22(-1.97%)
Mar 17, 2016 10.85 11.25 10.79 11.21 780,870 +0.37(+3.39%)
Mar 16, 2016 10.49 10.94 10.46 10.84 964,559 +0.35(+3.30%)
Mar 15, 2016 10.47 10.60 10.38 10.49 1,188,844 -0.02(-0.21%)
Mar 14, 2016 10.55 10.55 10.37 10.51 1,068,165 -0.07(-0.63%)
Mar 11, 2016 10.73 10.77 10.47 10.58 1,110,613 -0.06(-0.55%)
Mar 10, 2016 10.71 10.76 10.35 10.64 1,709,619 -0.04(-0.34%)
Mar 09, 2016 10.43 10.68 10.26 10.68 2,383,233 +0.29(+2.76%)
Mar 08, 2016 10.40 10.41 10.24 10.39 1,754,451 +0.01(+0.07%)
Mar 07, 2016 9.956 10.46 9.956 10.38 1,543,858 +0.43(+4.29%)
Mar 04, 2016 9.912 9.992 9.801 9.956 806,100 +0.05(+0.52%)
Mar 03, 2016 9.706 9.941 9.699 9.904 1,105,473 +0.20(+2.05%)
Mar 02, 2016 9.625 9.706 9.544 9.706 962,118 +0.08(+0.84%)
Mar 01, 2016 9.279 9.676 9.271 9.625 1,526,264 +0.43(+4.72%)
Feb 29, 2016 9.242 9.330 9.176 9.190 1,645,412 -0.04(-0.40%)
Feb 26, 2016 9.080 9.242 9.080 9.227 2,576,142 +0.21(+2.37%)
Feb 25, 2016 9.360 9.360 8.918 9.014 1,620,988 -0.30(-3.24%)
Feb 24, 2016 9.176 9.352 9.117 9.316 1,613,645 +0.07(+0.80%)
Feb 23, 2016 9.367 9.419 9.216 9.242 1,265,953 -0.16(-1.72%)
Feb 22, 2016 9.257 9.463 9.249 9.404 921,897 +0.21(+2.32%)
Feb 19, 2016 9.264 9.301 9.183 9.190 654,341 -0.08(-0.87%)
Feb 18, 2016 8.984 9.374 8.962 9.271 1,041,274 +0.31(+3.45%)
Feb 17, 2016 8.808 8.962 8.749 8.962 2,468,173 +0.20(+2.27%)
Feb 16, 2016 8.970 8.970 8.742 8.764 1,597,255 -0.07(-0.75%)
Feb 12, 2016 8.661 8.830 8.830 8.830 1,617,778 +0.17(+1.95%)
Feb 11, 2016 8.661 8.771 8.594 8.661 1,496,939 -0.15(-1.75%)
Feb 10, 2016 9.014 9.014 8.786 8.815 1,324,901 -0.15(-1.72%)
Feb 09, 2016 8.926 9.128 8.926 8.970 1,464,107 -0.05(-0.57%)
Feb 08, 2016 8.999 9.065 8.852 9.021 898,301 -0.09(-0.97%)
Feb 05, 2016 9.316 9.352 9.065 9.110 687,565 -0.22(-2.37%)
Feb 04, 2016 9.198 9.437 9.198 9.330 973,075 +0.10(+1.04%)
Feb 03, 2016 9.154 9.286 8.981 9.235 793,185 +0.14(+1.54%)
Feb 02, 2016 9.220 9.293 9.087 9.095 829,245 -0.27(-2.91%)
Feb 01, 2016 9.301 9.441 9.205 9.367 952,745 -0.02(-0.24%)
Jan 29, 2016 9.110 9.389 9.110 9.389 1,288,797 +0.33(+3.66%)
Jan 28, 2016 8.999 9.143 8.926 9.058 954,680 +0.21(+2.33%)
Jan 27, 2016 9.073 9.124 8.834 8.852 1,594,759 -0.24(-2.59%)
Jan 26, 2016 8.903 9.190 8.903 9.087 2,419,765 +0.24(+2.75%)
Jan 25, 2016 9.110 9.110 8.823 8.845 1,288,509 -0.26(-2.91%)
Jan 22, 2016 9.220 9.419 9.014 9.110 2,127,737 +0.03(+0.32%)
Jan 21, 2016 9.073 9.268 9.021 9.080 1,345,552 +0.05(+0.57%)
Jan 20, 2016 9.043 9.132 8.705 9.029 2,884,504 -0.08(-0.89%)
Jan 19, 2016 9.249 9.338 8.992 9.110 2,063,503 -0.02(-0.24%)
Jan 15, 2016 9.271 9.132 9.132 9.132 2,436,996 -0.37(-3.87%)
Jan 14, 2016 9.529 9.581 9.404 9.499 4,345,277 +0.04(+0.47%)
Jan 13, 2016 9.860 9.978 9.374 9.455 1,900,628 -0.40(-4.10%)
Jan 12, 2016 9.926 10.02 9.724 9.860 2,004,521 +0.01(+0.07%)
Jan 11, 2016 9.889 9.956 9.768 9.853 1,684,996 +0.00(+0.00%)
Jan 08, 2016 10.22 10.27 9.831 9.853 1,489,712 -0.35(-3.46%)
Jan 07, 2016 10.26 10.36 10.18 10.21 1,750,111 -0.28(-2.67%)
Jan 06, 2016 10.44 10.63 10.43 10.49 1,490,336 -0.15(-1.38%)
Jan 05, 2016 10.54 10.68 10.40 10.63 1,301,270 +0.20(+1.92%)
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.