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, 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%)
Feb 02, 2015 12.17 12.34 11.92 12.31 592,495 +0.21(+1.72%)
Jan 30, 2015 12.35 12.40 12.08 12.10 759,802 -0.35(-2.82%)
Jan 29, 2015 12.32 12.46 12.21 12.45 594,588 +0.19(+1.52%)
Jan 28, 2015 12.09 12.53 12.02 12.27 1,749,214 +0.26(+2.15%)
Jan 27, 2015 12.02 12.12 11.94 12.01 575,998 -0.14(-1.18%)
Jan 26, 2015 12.08 12.17 11.96 12.15 505,985 +0.04(+0.36%)
Jan 23, 2015 12.12 12.19 11.99 12.11 380,696 -0.05(-0.41%)
Jan 22, 2015 11.86 12.20 11.79 12.16 575,508 +0.42(+3.54%)
Jan 21, 2015 11.87 12.00 11.71 11.74 518,100 -0.18(-1.50%)
Jan 20, 2015 12.10 12.14 11.82 11.92 475,395 -0.19(-1.60%)
Jan 16, 2015 12.02 12.15 11.87 12.12 648,390 +0.03(+0.24%)
Jan 15, 2015 12.50 12.54 11.99 12.09 730,375 -0.36(-2.88%)
Jan 14, 2015 12.30 12.49 12.19 12.45 609,978 -0.01(-0.06%)
Jan 13, 2015 12.56 12.81 12.38 12.45 655,095 +0.00(+0.00%)
Jan 12, 2015 12.55 12.68 12.39 12.45 812,248 -0.09(-0.74%)
Jan 09, 2015 12.72 12.78 12.53 12.55 503,794 -0.19(-1.52%)
Jan 08, 2015 12.59 12.75 12.53 12.74 788,340 +0.27(+2.13%)
Jan 07, 2015 12.50 12.58 12.30 12.48 676,200 +0.06(+0.46%)
Jan 06, 2015 12.60 12.73 12.41 12.42 594,753 -0.12(-0.97%)
Jan 05, 2015 12.68 12.79 12.45 12.54 637,329 -0.24(-1.85%)
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.