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, 2015 17.79 17.90 17.53 17.57 663,770 -0.35(-1.95%)
Apr 29, 2015 18.26 18.28 17.89 17.92 433,899 -0.37(-2.02%)
Apr 28, 2015 18.29 18.41 18.10 18.29 478,017 -0.02(-0.11%)
Apr 27, 2015 18.69 18.76 18.19 18.31 465,698 -0.38(-2.03%)
Apr 24, 2015 18.50 18.71 18.44 18.69 612,497 +0.18(+0.97%)
Apr 23, 2015 18.81 18.90 18.36 18.51 773,392 -0.31(-1.65%)
Apr 22, 2015 18.84 18.88 18.67 18.82 460,403 +0.00(+0.00%)
Apr 21, 2015 18.80 18.95 18.68 18.82 530,807 +0.12(+0.64%)
Apr 20, 2015 18.48 18.77 18.45 18.70 946,892 +0.41(+2.24%)
Apr 17, 2015 18.43 18.53 18.12 18.29 517,267 -0.35(-1.88%)
Apr 16, 2015 18.76 18.76 18.63 18.64 268,064 -0.12(-0.64%)
Apr 15, 2015 18.75 18.82 18.69 18.76 488,117 +0.06(+0.32%)
Apr 14, 2015 18.63 18.84 18.60 18.70 548,006 +0.09(+0.48%)
Apr 13, 2015 18.65 18.73 18.58 18.61 341,517 -0.06(-0.32%)
Apr 10, 2015 18.68 18.75 18.57 18.67 531,354 +0.08(+0.43%)
Apr 09, 2015 18.80 18.90 18.49 18.59 677,262 -0.24(-1.27%)
Apr 08, 2015 18.80 18.93 18.71 18.83 418,354 +0.05(+0.27%)
Apr 07, 2015 18.88 18.93 18.77 18.78 427,895 -0.14(-0.74%)
Apr 06, 2015 18.90 19.04 18.86 18.92 602,246 -0.06(-0.32%)
Apr 02, 2015 18.92 18.98 18.98 18.98 601,900 +0.09(+0.48%)
Apr 01, 2015 18.73 18.91 18.53 18.89 584,349 -0.05(-0.26%)
Mar 31, 2015 18.81 19.02 18.68 18.94 498,058 +0.01(+0.05%)
Mar 30, 2015 19.02 19.15 18.89 18.93 447,979 +0.06(+0.32%)
Mar 27, 2015 18.94 19.02 18.77 18.87 636,727 -0.07(-0.37%)
Mar 26, 2015 19.65 19.75 18.84 18.94 1,077,986 -0.84(-4.25%)
Mar 25, 2015 20.03 20.25 19.60 19.78 1,206,027 -0.14(-0.70%)
Mar 24, 2015 20.30 20.45 19.80 19.92 1,167,972 -0.44(-2.16%)
Mar 23, 2015 19.79 20.37 19.66 20.36 1,171,541 +0.71(+3.61%)
Mar 20, 2015 19.34 19.80 19.15 19.65 1,122,987 +0.33(+1.71%)
Mar 19, 2015 19.23 19.32 19.11 19.32 421,228 +0.01(+0.05%)
Mar 18, 2015 18.93 19.35 18.84 19.31 445,671 +0.30(+1.58%)
Mar 17, 2015 18.66 19.05 18.56 19.01 545,760 +0.24(+1.28%)
Mar 16, 2015 18.32 18.86 18.13 18.77 525,375 +0.58(+3.19%)
Mar 13, 2015 18.53 18.60 17.94 18.19 242,338 -0.33(-1.78%)
Mar 12, 2015 17.88 18.58 17.76 18.52 439,455 +0.78(+4.40%)
Mar 11, 2015 17.88 17.94 17.64 17.74 486,754 -0.15(-0.84%)
Mar 10, 2015 18.11 18.16 17.80 17.89 508,304 -0.39(-2.13%)
Mar 09, 2015 18.04 18.37 17.86 18.28 421,177 +0.26(+1.44%)
Mar 06, 2015 17.84 18.06 17.84 18.02 473,476 -0.02(-0.11%)
Mar 05, 2015 18.01 18.08 17.87 18.04 260,457 +0.03(+0.17%)
Mar 04, 2015 18.16 18.25 17.87 18.01 268,071 -0.24(-1.32%)
Mar 03, 2015 18.42 18.42 18.13 18.25 479,650 -0.28(-1.51%)
Mar 02, 2015 18.75 18.88 18.33 18.53 577,129 -0.19(-1.01%)
Feb 27, 2015 18.55 18.77 18.40 18.72 539,702 +0.21(+1.13%)
Feb 26, 2015 18.33 18.64 18.22 18.51 570,921 +0.15(+0.82%)
Feb 25, 2015 18.61 18.65 18.33 18.36 414,193 -0.25(-1.34%)
Feb 24, 2015 18.52 18.64 18.39 18.61 280,078 +0.12(+0.65%)
Feb 23, 2015 18.36 18.57 18.25 18.49 345,906 +0.06(+0.33%)
Feb 20, 2015 18.32 18.50 18.15 18.43 285,577 +0.02(+0.11%)
Feb 19, 2015 18.15 18.51 18.09 18.41 511,478 +0.25(+1.38%)
Feb 18, 2015 18.18 18.25 18.02 18.16 778,395 -0.08(-0.44%)
Feb 17, 2015 18.45 18.51 18.21 18.24 480,402 -0.19(-1.03%)
Feb 13, 2015 18.37 18.43 18.43 18.43 311,700 +0.07(+0.38%)
Feb 12, 2015 18.36 18.48 18.16 18.36 496,907 +0.11(+0.60%)
Feb 11, 2015 18.31 18.38 18.14 18.25 380,603 -0.07(-0.38%)
Feb 10, 2015 18.41 18.41 18.03 18.32 366,677 +0.06(+0.33%)
Feb 09, 2015 18.30 18.49 18.10 18.26 696,909 -0.08(-0.44%)
Feb 06, 2015 18.14 18.39 17.98 18.34 447,417 +0.22(+1.21%)
Feb 05, 2015 17.95 18.14 17.82 18.12 339,274 +0.26(+1.46%)
Feb 04, 2015 17.77 17.95 17.65 17.86 508,761 +0.06(+0.34%)
Feb 03, 2015 17.31 17.83 17.25 17.80 485,271 +0.63(+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.