Steelcase Inc (NY: SCS )

13.95 USD +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.480 8.570 8.190 8.210 889,989 -0.26(-3.07%)
Apr 29, 2010 8.370 8.510 8.270 8.470 863,673 +0.19(+2.29%)
Apr 28, 2010 8.440 8.530 8.250 8.280 1,232,370 -0.05(-0.60%)
Apr 27, 2010 8.600 8.630 8.240 8.330 1,123,693 -0.28(-3.25%)
Apr 26, 2010 9.070 9.100 8.580 8.610 1,030,788 -0.42(-4.65%)
Apr 23, 2010 9.380 9.380 8.920 9.030 1,480,217 -0.29(-3.11%)
Apr 22, 2010 8.430 9.470 8.410 9.320 3,682,843 +0.74(+8.62%)
Apr 21, 2010 8.020 8.760 8.000 8.580 2,873,868 +0.57(+7.12%)
Apr 20, 2010 7.280 8.060 7.230 8.010 1,540,274 +0.77(+10.64%)
Apr 19, 2010 7.100 7.330 7.090 7.240 2,014,499 +0.10(+1.40%)
Apr 16, 2010 7.200 7.260 7.050 7.140 1,108,723 -0.16(-2.19%)
Apr 15, 2010 7.150 7.470 7.120 7.300 1,304,467 +0.12(+1.67%)
Apr 14, 2010 7.070 7.210 7.030 7.180 384,270 +0.18(+2.57%)
Apr 13, 2010 6.960 7.060 6.900 7.000 607,253 +0.04(+0.57%)
Apr 12, 2010 6.960 6.990 6.820 6.960 669,780 +0.01(+0.14%)
Apr 09, 2010 6.800 7.000 6.720 6.950 1,234,066 +0.19(+2.81%)
Apr 08, 2010 6.600 6.830 6.570 6.760 968,842 +0.13(+1.96%)
Apr 07, 2010 6.470 6.640 6.470 6.630 590,481 +0.09(+1.38%)
Apr 06, 2010 6.560 6.560 6.480 6.540 408,131 +0.01(+0.15%)
Apr 05, 2010 6.460 6.550 6.420 6.530 373,815 +0.05(+0.77%)
Apr 01, 2010 6.520 6.480 6.480 6.480 397,800 +0.01(+0.15%)
Mar 31, 2010 6.570 6.570 6.450 6.470 521,831 -0.08(-1.22%)
Mar 30, 2010 6.540 6.570 6.430 6.550 703,786 +0.01(+0.15%)
Mar 29, 2010 6.480 6.540 6.400 6.540 691,037 +0.09(+1.40%)
Mar 26, 2010 6.560 6.560 6.380 6.450 685,289 -0.06(-0.92%)
Mar 25, 2010 6.610 6.750 6.490 6.510 924,825 -0.11(-1.66%)
Mar 24, 2010 6.670 6.680 6.517 6.620 1,162,472 -0.03(-0.45%)
Mar 23, 2010 6.400 6.770 6.350 6.650 2,415,654 -0.56(-7.77%)
Mar 22, 2010 7.140 7.255 7.100 7.210 730,297 +0.01(+0.14%)
Mar 19, 2010 7.320 7.360 7.080 7.200 788,552 -0.07(-0.96%)
Mar 18, 2010 7.470 7.530 7.260 7.270 615,982 -0.12(-1.62%)
Mar 17, 2010 7.390 7.460 7.340 7.390 454,993 +0.02(+0.27%)
Mar 16, 2010 7.290 7.540 7.190 7.370 1,468,983 +0.32(+4.54%)
Mar 15, 2010 7.030 7.060 7.030 7.050 345,274 -0.05(-0.70%)
Mar 12, 2010 7.190 7.220 7.070 7.100 504,451 -0.07(-0.98%)
Mar 11, 2010 7.180 7.270 7.060 7.170 384,700 +0.00(+0.00%)
Mar 10, 2010 7.000 7.210 6.990 7.170 685,212 +0.14(+1.99%)
Mar 09, 2010 7.050 7.100 6.980 7.030 295,172 -0.06(-0.85%)
Mar 08, 2010 7.130 7.190 7.050 7.090 391,793 -0.05(-0.70%)
Mar 05, 2010 6.990 7.160 6.910 7.140 461,675 +0.16(+2.29%)
Mar 04, 2010 6.900 6.990 6.860 6.980 220,015 +0.11(+1.60%)
Mar 03, 2010 6.820 6.980 6.750 6.870 255,764 +0.09(+1.33%)
Mar 02, 2010 6.740 6.790 6.630 6.780 449,309 +0.05(+0.74%)
Mar 01, 2010 6.630 6.760 6.590 6.730 275,376 +0.16(+2.44%)
Feb 26, 2010 6.600 6.680 6.560 6.570 519,618 -0.03(-0.45%)
Feb 25, 2010 6.580 6.630 6.500 6.600 774,801 -0.10(-1.49%)
Feb 24, 2010 6.650 6.760 6.620 6.700 306,790 +0.02(+0.30%)
Feb 23, 2010 6.880 6.890 6.680 6.680 256,503 -0.20(-2.91%)
Feb 22, 2010 6.950 6.975 6.840 6.880 306,082 -0.05(-0.72%)
Feb 19, 2010 6.940 6.970 6.890 6.930 236,008 -0.02(-0.29%)
Feb 18, 2010 7.060 7.080 6.935 6.950 260,837 -0.11(-1.56%)
Feb 17, 2010 7.020 7.070 6.900 7.060 301,854 +0.11(+1.58%)
Feb 16, 2010 6.980 7.040 6.880 6.950 1,050,482 +0.03(+0.43%)
Feb 12, 2010 6.880 6.920 6.920 6.920 572,300 -0.01(-0.14%)
Feb 11, 2010 6.900 6.950 6.810 6.930 566,126 +0.07(+1.02%)
Feb 10, 2010 6.860 6.910 6.750 6.860 2,459,926 -0.06(-0.87%)
Feb 09, 2010 6.810 7.030 6.750 6.920 521,954 +0.22(+3.28%)
Feb 08, 2010 6.780 6.810 6.620 6.700 594,152 -0.13(-1.90%)
Feb 05, 2010 6.830 6.830 6.670 6.830 347,271 +0.03(+0.44%)
Feb 04, 2010 6.930 6.960 6.770 6.800 629,987 -0.20(-2.86%)
Feb 03, 2010 7.020 7.110 6.930 7.000 352,973 -0.06(-0.85%)
Feb 02, 2010 7.000 7.130 6.980 7.060 344,052 -0.02(-0.28%)
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.