Skip to main content

Steelcase Inc (NY: SCS )

12.74 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.902 2.940 2.803 2.828 1,780,455 -0.01(-0.44%)
Apr 29, 2009 2.778 2.921 2.721 2.840 1,411,080 +0.02(+0.89%)
Apr 28, 2009 2.734 2.896 2.665 2.815 1,525,732 +0.09(+3.44%)
Apr 27, 2009 2.790 2.790 2.522 2.721 2,218,331 -0.04(-1.36%)
Apr 24, 2009 2.665 2.896 2.640 2.759 1,997,285 +0.12(+4.49%)
Apr 23, 2009 2.690 2.721 2.603 2.640 1,645,170 +0.02(+0.71%)
Apr 22, 2009 2.659 2.790 2.590 2.622 2,808,237 -0.03(-1.18%)
Apr 21, 2009 2.578 2.728 2.578 2.653 1,966,287 +0.10(+3.91%)
Apr 20, 2009 2.647 2.678 2.497 2.553 873,150 -0.12(-4.66%)
Apr 17, 2009 2.540 2.678 2.522 2.678 2,058,513 +0.16(+6.45%)
Apr 16, 2009 2.634 2.672 2.515 2.515 1,742,341 -0.12(-4.50%)
Apr 15, 2009 2.678 2.687 2.615 2.634 986,767 -0.02(-0.71%)
Apr 14, 2009 2.721 2.734 2.609 2.653 823,700 -0.07(-2.52%)
Apr 13, 2009 3.021 3.021 2.715 2.721 834,518 -0.31(-10.29%)
Apr 09, 2009 3.027 3.090 2.984 3.034 557,680 +0.06(+2.10%)
Apr 08, 2009 2.927 2.971 2.859 2.971 477,182 +0.02(+0.85%)
Apr 07, 2009 3.040 3.090 2.915 2.946 431,506 -0.16(-5.03%)
Apr 06, 2009 3.127 3.146 2.915 3.102 622,679 -0.11(-3.50%)
Apr 03, 2009 3.158 3.421 3.152 3.215 585,442 +0.06(+1.78%)
Apr 02, 2009 3.090 3.264 3.002 3.158 646,548 +0.07(+2.22%)
Apr 01, 2009 3.077 3.183 2.996 3.090 722,949 -0.04(-1.20%)
Mar 31, 2009 3.121 3.308 3.015 3.127 990,040 -0.05(-1.57%)
Mar 30, 2009 3.458 3.458 3.146 3.177 711,628 -0.47(-12.99%)
Mar 26, 2009 3.314 3.664 3.314 3.652 461,005 +0.34(+10.17%)
Mar 25, 2009 3.358 3.464 3.165 3.314 565,738 +0.02(+0.57%)
Mar 24, 2009 3.283 3.433 3.265 3.296 465,441 -0.01(-0.19%)
Mar 23, 2009 3.158 3.327 3.152 3.302 765,010 +0.19(+6.01%)
Mar 20, 2009 3.133 3.140 2.934 3.115 843,856 +0.03(+1.01%)
Mar 19, 2009 3.096 3.115 2.984 3.084 393,740 +0.07(+2.28%)
Mar 18, 2009 2.902 3.127 2.828 3.015 571,363 +0.14(+5.00%)
Mar 17, 2009 2.878 2.915 2.778 2.871 976,517 -0.03(-1.08%)
Mar 16, 2009 2.990 3.027 2.865 2.902 366,418 -0.02(-0.85%)
Mar 13, 2009 2.971 3.015 2.890 2.927 0 -0.01(-0.42%)
Mar 12, 2009 2.628 2.971 2.547 2.940 703,111 +0.28(+10.56%)
Mar 11, 2009 2.553 2.690 2.509 2.659 618,121 +0.12(+4.67%)
Mar 10, 2009 2.416 2.565 2.372 2.540 832,412 +0.16(+6.54%)
Mar 09, 2009 2.372 2.497 2.347 2.384 801,765 -0.04(-1.80%)
Mar 06, 2009 2.403 2.491 1.891 2.428 0 +0.05(+2.10%)
Mar 05, 2009 2.491 2.491 2.366 2.378 1,565,161 -0.12(-4.75%)
Mar 04, 2009 2.528 2.615 2.378 2.497 1,428,523 +0.07(+2.83%)
Mar 02, 2009 2.497 2.565 2.400 2.428 805,989 -0.09(-3.47%)
Feb 27, 2009 2.547 2.622 2.472 2.515 0 -0.10(-3.82%)
Feb 26, 2009 2.615 2.703 2.559 2.615 539,676 +0.01(+0.24%)
Feb 25, 2009 2.690 2.709 2.572 2.609 662,657 -0.12(-4.35%)
Feb 24, 2009 2.603 2.753 2.584 2.728 744,387 +0.17(+6.85%)
Feb 23, 2009 2.703 2.709 2.553 2.553 765,279 -0.11(-3.99%)
Feb 20, 2009 2.672 2.728 2.497 2.659 750,205 -0.08(-2.96%)
Feb 19, 2009 2.790 2.884 2.734 2.740 812,103 -0.04(-1.35%)
Feb 18, 2009 2.734 2.859 2.678 2.778 890,273 +0.06(+2.30%)
Feb 17, 2009 2.697 2.765 2.678 2.715 1,067,907 -0.06(-2.25%)
Feb 13, 2009 2.734 2.796 2.715 2.778 698,619 +0.00(+0.00%)
Feb 12, 2009 2.778 2.809 2.634 2.778 785,586 -0.05(-1.77%)
Feb 11, 2009 2.821 2.971 2.809 2.828 597,357 -0.01(-0.44%)
Feb 10, 2009 2.902 2.971 2.790 2.840 999,675 -0.08(-2.78%)
Feb 09, 2009 2.778 2.952 2.728 2.921 903,695 +0.09(+3.31%)
Feb 06, 2009 2.746 2.865 2.721 2.828 759,188 +0.06(+2.26%)
Feb 05, 2009 2.628 2.815 2.609 2.765 1,159,238 +0.10(+3.75%)
Feb 04, 2009 2.715 2.765 2.647 2.665 829,447 -0.06(-2.06%)
Feb 03, 2009 2.784 2.784 2.647 2.721 980,517 -0.01(-0.46%)
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.