Steelcase Inc (NY: SCS )

14.37 USD +0.33 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.48 16.58 16.28 16.48 775,944 -0.01(-0.06%)
Apr 29, 2014 16.58 16.74 16.48 16.49 804,555 -0.02(-0.12%)
Apr 28, 2014 16.59 16.64 16.15 16.51 504,712 +0.03(+0.18%)
Apr 25, 2014 16.78 16.83 16.41 16.48 634,779 -0.30(-1.79%)
Apr 24, 2014 17.12 17.16 16.68 16.78 553,659 -0.16(-0.94%)
Apr 23, 2014 17.02 17.26 16.90 16.94 1,465,002 -0.07(-0.41%)
Apr 22, 2014 17.01 17.12 16.83 17.01 921,661 +0.01(+0.06%)
Apr 21, 2014 16.86 17.27 16.86 17.00 870,698 +0.21(+1.25%)
Apr 17, 2014 17.14 16.79 16.79 16.79 531,600 -0.36(-2.10%)
Apr 16, 2014 16.78 17.24 16.69 17.15 765,026 +0.53(+3.19%)
Apr 15, 2014 16.46 16.69 16.17 16.62 628,920 +0.21(+1.28%)
Apr 14, 2014 16.60 16.60 16.27 16.41 1,033,774 -0.06(-0.36%)
Apr 11, 2014 16.09 16.52 16.01 16.47 926,063 +0.23(+1.42%)
Apr 10, 2014 16.26 16.39 16.09 16.24 971,543 -0.02(-0.12%)
Apr 09, 2014 16.07 16.27 15.95 16.26 521,951 +0.28(+1.75%)
Apr 08, 2014 15.94 16.20 15.73 15.98 494,299 +0.06(+0.38%)
Apr 07, 2014 16.08 16.14 15.75 15.92 707,074 -0.19(-1.18%)
Apr 04, 2014 16.45 16.54 16.03 16.11 736,089 -0.17(-1.04%)
Apr 03, 2014 16.66 16.71 16.15 16.28 734,767 -0.34(-2.05%)
Apr 02, 2014 16.57 16.73 16.45 16.62 711,967 -0.06(-0.36%)
Apr 01, 2014 16.61 16.70 16.49 16.68 637,770 +0.07(+0.42%)
Mar 31, 2014 16.39 16.64 16.22 16.61 653,640 +0.31(+1.90%)
Mar 28, 2014 16.29 16.65 16.22 16.30 557,588 +0.02(+0.12%)
Mar 27, 2014 16.32 16.82 16.26 16.28 937,131 +0.00(+0.00%)
Mar 26, 2014 16.16 16.91 15.86 16.28 3,226,516 +1.70(+11.66%)
Mar 25, 2014 14.70 14.96 14.44 14.58 583,848 -0.08(-0.55%)
Mar 24, 2014 14.86 14.92 14.49 14.66 382,737 -0.14(-0.95%)
Mar 21, 2014 14.64 14.99 14.59 14.80 595,285 +0.27(+1.86%)
Mar 20, 2014 14.26 14.57 14.10 14.53 408,431 +0.27(+1.89%)
Mar 19, 2014 14.19 14.46 14.08 14.26 657,937 +0.09(+0.64%)
Mar 18, 2014 14.10 14.28 14.03 14.17 819,110 +0.06(+0.43%)
Mar 17, 2014 14.46 14.51 14.03 14.11 564,029 -0.19(-1.33%)
Mar 14, 2014 14.05 14.37 14.05 14.30 785,016 +0.24(+1.71%)
Mar 13, 2014 14.27 14.43 13.98 14.06 903,661 -0.71(-4.81%)
Mar 12, 2014 14.71 14.82 14.59 14.77 501,417 -0.07(-0.47%)
Mar 11, 2014 15.30 15.35 14.81 14.84 423,548 -0.45(-2.94%)
Mar 10, 2014 15.17 15.36 15.14 15.29 320,075 +0.05(+0.33%)
Mar 07, 2014 15.37 15.44 15.16 15.24 447,895 +0.00(+0.00%)
Mar 06, 2014 15.27 15.34 15.14 15.24 336,499 +0.01(+0.07%)
Mar 05, 2014 15.23 15.29 15.15 15.23 293,743 -0.01(-0.07%)
Mar 04, 2014 14.86 15.27 14.84 15.24 675,524 +0.60(+4.10%)
Mar 03, 2014 14.73 14.80 14.50 14.64 302,269 -0.23(-1.55%)
Feb 28, 2014 14.94 15.09 14.81 14.87 494,458 -0.04(-0.27%)
Feb 27, 2014 14.91 14.97 14.81 14.91 665,864 -0.02(-0.13%)
Feb 26, 2014 14.80 15.07 14.80 14.93 393,206 +0.16(+1.08%)
Feb 25, 2014 14.73 14.83 14.60 14.77 357,904 +0.02(+0.14%)
Feb 24, 2014 14.73 14.94 14.68 14.75 390,181 +0.07(+0.48%)
Feb 21, 2014 14.73 14.95 14.57 14.68 459,885 +0.00(+0.00%)
Feb 20, 2014 14.53 14.70 14.43 14.68 348,675 +0.17(+1.17%)
Feb 19, 2014 14.55 14.88 14.48 14.51 327,880 -0.16(-1.09%)
Feb 18, 2014 14.67 14.87 14.61 14.67 351,412 +0.02(+0.14%)
Feb 14, 2014 14.84 14.65 14.65 14.65 440,000 -0.18(-1.21%)
Feb 13, 2014 14.35 14.92 14.35 14.83 724,283 +0.36(+2.49%)
Feb 12, 2014 14.24 14.50 14.24 14.47 616,973 +0.25(+1.76%)
Feb 11, 2014 14.25 14.37 14.21 14.22 679,388 -0.05(-0.35%)
Feb 10, 2014 14.29 14.35 14.15 14.27 586,356 -0.04(-0.28%)
Feb 07, 2014 14.28 14.40 14.11 14.31 416,689 +0.13(+0.92%)
Feb 06, 2014 13.90 14.31 13.90 14.18 481,721 +0.31(+2.24%)
Feb 05, 2014 13.87 14.04 13.79 13.87 529,518 -0.10(-0.72%)
Feb 04, 2014 13.94 14.08 13.60 13.97 730,512 +0.09(+0.65%)
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.