Skip to main content

Steelcase Inc (NY: SCS )

13.27 -0.84 (-5.95%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 12.63 12.71 12.45 12.48 934,737 -0.25(-1.95%)
Apr 29, 2015 12.97 12.98 12.71 12.73 611,027 -0.26(-2.02%)
Apr 28, 2015 12.99 13.07 12.85 12.99 673,155 -0.01(-0.11%)
Apr 27, 2015 13.27 13.32 12.92 13.00 655,807 -0.27(-2.03%)
Apr 24, 2015 13.14 13.29 13.09 13.27 862,533 +0.13(+0.97%)
Apr 23, 2015 13.36 13.42 13.04 13.14 1,089,109 -0.22(-1.65%)
Apr 22, 2015 13.38 13.41 13.26 13.36 648,350 +0.00(+0.00%)
Apr 21, 2015 13.35 13.46 13.26 13.36 747,495 +0.09(+0.64%)
Apr 20, 2015 13.12 13.33 13.10 13.28 1,333,436 +0.29(+2.24%)
Apr 17, 2015 13.09 13.16 12.87 12.99 728,428 -0.25(-1.88%)
Apr 16, 2015 13.32 13.32 13.23 13.24 377,494 -0.09(-0.64%)
Apr 15, 2015 13.31 13.36 13.27 13.32 687,378 +0.04(+0.32%)
Apr 14, 2015 13.23 13.38 13.21 13.28 771,715 +0.06(+0.48%)
Apr 13, 2015 13.24 13.30 13.19 13.22 480,932 -0.04(-0.32%)
Apr 10, 2015 13.26 13.31 13.19 13.26 748,265 +0.06(+0.43%)
Apr 09, 2015 13.35 13.42 13.13 13.20 953,737 -0.17(-1.27%)
Apr 08, 2015 13.35 13.44 13.29 13.37 589,136 +0.04(+0.27%)
Apr 07, 2015 13.41 13.44 13.33 13.34 602,572 -0.10(-0.74%)
Apr 06, 2015 13.42 13.52 13.39 13.44 848,097 -0.04(-0.32%)
Apr 02, 2015 13.44 13.48 13.48 13.48 847,610 +0.06(+0.48%)
Apr 01, 2015 13.30 13.43 13.16 13.41 822,894 +0.04(+0.34%)
Mar 31, 2015 13.28 13.43 13.19 13.37 705,587 +0.01(+0.05%)
Mar 30, 2015 13.43 13.52 13.33 13.36 634,641 +0.04(+0.32%)
Mar 27, 2015 13.37 13.43 13.25 13.32 902,036 -0.05(-0.37%)
Mar 26, 2015 13.87 13.94 13.30 13.37 1,527,158 -0.59(-4.25%)
Mar 25, 2015 14.14 14.29 13.84 13.96 1,708,550 -0.10(-0.70%)
Mar 24, 2015 14.33 14.44 13.98 14.06 1,654,639 -0.31(-2.16%)
Mar 23, 2015 13.97 14.38 13.88 14.37 1,659,695 +0.50(+3.61%)
Mar 20, 2015 13.65 13.98 13.52 13.87 1,590,909 +0.23(+1.71%)
Mar 19, 2015 13.57 13.64 13.49 13.64 596,744 +0.01(+0.05%)
Mar 18, 2015 13.36 13.66 13.30 13.63 631,371 +0.21(+1.58%)
Mar 17, 2015 13.17 13.44 13.10 13.42 773,165 +0.17(+1.28%)
Mar 16, 2015 12.93 13.31 12.80 13.25 744,286 +0.41(+3.19%)
Mar 13, 2015 13.08 13.13 12.66 12.84 343,314 -0.23(-1.78%)
Mar 12, 2015 12.62 13.12 12.54 13.07 622,565 +0.55(+4.40%)
Mar 11, 2015 12.62 12.66 12.45 12.52 689,573 -0.11(-0.84%)
Mar 10, 2015 12.78 12.82 12.56 12.63 720,102 -0.28(-2.13%)
Mar 09, 2015 12.73 12.97 12.61 12.90 596,671 +0.18(+1.44%)
Mar 06, 2015 12.59 12.75 12.59 12.72 670,762 -0.01(-0.11%)
Mar 05, 2015 12.71 12.77 12.61 12.73 368,983 +0.02(+0.17%)
Mar 04, 2015 12.82 12.88 12.61 12.71 379,770 -0.17(-1.32%)
Mar 03, 2015 13.00 13.00 12.80 12.88 679,509 -0.20(-1.51%)
Mar 02, 2015 13.24 13.33 12.94 13.08 817,605 -0.13(-1.01%)
Feb 27, 2015 13.09 13.25 12.99 13.21 764,583 +0.15(+1.13%)
Feb 26, 2015 12.94 13.16 12.86 13.07 808,810 +0.11(+0.82%)
Feb 25, 2015 13.14 13.16 12.94 12.96 586,777 -0.18(-1.34%)
Feb 24, 2015 13.07 13.16 12.98 13.14 396,780 +0.08(+0.65%)
Feb 23, 2015 12.96 13.11 12.88 13.05 490,037 +0.04(+0.33%)
Feb 20, 2015 12.93 13.06 12.81 13.01 404,570 +0.01(+0.11%)
Feb 19, 2015 12.81 13.07 12.77 13.00 724,599 +0.18(+1.38%)
Feb 18, 2015 12.83 12.89 12.72 12.82 1,102,734 -0.06(-0.44%)
Feb 17, 2015 13.02 13.07 12.85 12.88 680,574 -0.13(-1.03%)
Feb 13, 2015 12.97 13.01 13.01 13.01 441,578 +0.05(+0.38%)
Feb 12, 2015 12.96 13.04 12.82 12.96 703,956 +0.08(+0.60%)
Feb 11, 2015 12.92 12.97 12.80 12.88 539,191 -0.05(-0.38%)
Feb 10, 2015 13.00 13.00 12.73 12.93 519,462 +0.04(+0.33%)
Feb 09, 2015 12.92 13.05 12.78 12.89 987,295 -0.06(-0.44%)
Feb 06, 2015 12.80 12.98 12.69 12.95 633,845 +0.16(+1.21%)
Feb 05, 2015 12.67 12.80 12.58 12.79 480,641 +0.18(+1.46%)
Feb 04, 2015 12.54 12.67 12.46 12.61 720,750 +0.04(+0.34%)
Feb 03, 2015 12.22 12.59 12.18 12.56 687,472 +0.44(+3.67%)
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.