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 28, 2017 13.02 13.17 12.94 13.06 1,079,231 +0.08(+0.59%)
Apr 27, 2017 13.02 13.13 12.98 12.98 867,973 -0.04(-0.29%)
Apr 26, 2017 13.02 13.21 12.94 13.02 1,617,720 +0.00(+0.00%)
Apr 25, 2017 12.94 13.06 12.83 13.02 1,762,241 +0.23(+1.80%)
Apr 24, 2017 12.75 12.87 12.69 12.79 950,738 +0.23(+1.83%)
Apr 21, 2017 12.64 12.71 12.50 12.56 699,406 -0.08(-0.61%)
Apr 20, 2017 12.60 12.69 12.48 12.64 640,835 +0.12(+0.98%)
Apr 19, 2017 12.56 12.64 12.44 12.51 685,416 -0.01(-0.06%)
Apr 18, 2017 12.33 12.60 12.18 12.52 1,104,262 +0.15(+1.24%)
Apr 17, 2017 12.37 12.44 12.33 12.37 557,066 +0.04(+0.31%)
Apr 13, 2017 12.56 12.67 12.29 12.33 665,284 -0.23(-1.83%)
Apr 12, 2017 12.90 12.90 12.56 12.56 861,363 -0.31(-2.38%)
Apr 11, 2017 12.60 12.90 12.52 12.87 713,845 +0.27(+2.13%)
Apr 10, 2017 12.44 12.71 12.41 12.60 728,085 +0.19(+1.54%)
Apr 07, 2017 12.52 12.56 12.31 12.41 719,197 -0.15(-1.22%)
Apr 06, 2017 12.44 12.60 12.39 12.56 482,052 +0.11(+0.92%)
Apr 05, 2017 12.56 12.71 12.35 12.44 1,031,942 -0.04(-0.31%)
Apr 04, 2017 12.60 12.64 12.41 12.48 652,411 -0.15(-1.21%)
Apr 03, 2017 12.87 12.90 12.39 12.64 749,786 -0.19(-1.49%)
Mar 31, 2017 12.56 12.90 12.52 12.83 1,444,028 +0.27(+2.13%)
Mar 30, 2017 12.71 12.87 12.46 12.56 712,361 -0.19(-1.50%)
Mar 29, 2017 12.71 12.94 12.60 12.75 1,200,083 -0.02(-0.13%)
Mar 28, 2017 12.81 12.88 12.65 12.77 807,044 -0.08(-0.59%)
Mar 27, 2017 12.58 12.96 12.58 12.84 658,609 -0.04(-0.29%)
Mar 24, 2017 13.03 13.13 12.81 12.88 844,707 -0.11(-0.88%)
Mar 23, 2017 13.03 13.60 12.85 13.00 2,197,012 +0.49(+3.95%)
Mar 22, 2017 12.08 12.84 11.86 12.50 1,800,992 +0.57(+4.78%)
Mar 21, 2017 12.35 12.35 11.74 11.93 1,714,862 -0.34(-2.79%)
Mar 20, 2017 12.77 12.88 12.24 12.27 842,901 -0.49(-3.87%)
Mar 17, 2017 12.69 12.82 12.62 12.77 1,004,118 +0.08(+0.60%)
Mar 16, 2017 12.81 12.84 12.65 12.69 642,985 -0.08(-0.60%)
Mar 15, 2017 12.65 12.84 12.54 12.77 466,034 +0.15(+1.20%)
Mar 14, 2017 12.50 12.65 12.43 12.62 429,499 +0.08(+0.61%)
Mar 13, 2017 12.69 12.39 12.54 487,694 +0.00(+0.00%)
Mar 10, 2017 12.50 12.54 12.35 12.54 693,845 +0.15(+1.23%)
Mar 09, 2017 12.54 12.58 12.31 12.39 433,331 -0.15(-1.21%)
Mar 08, 2017 12.58 12.69 12.54 12.54 742,812 +0.04(+0.30%)
Mar 07, 2017 12.43 12.62 12.27 12.50 834,954 +0.08(+0.61%)
Mar 06, 2017 12.27 12.43 12.12 12.43 589,708 +0.11(+0.93%)
Mar 03, 2017 12.35 12.37 12.12 12.31 580,798 +0.00(+0.00%)
Mar 02, 2017 12.39 12.43 12.20 12.31 484,566 -0.11(-0.92%)
Mar 01, 2017 12.31 12.58 12.20 12.43 721,044 +0.27(+2.19%)
Feb 28, 2017 12.43 12.46 12.12 12.16 960,422 -0.34(-2.74%)
Feb 27, 2017 12.12 12.65 12.12 12.50 911,430 +0.38(+3.13%)
Feb 24, 2017 12.12 12.24 12.01 12.12 957,691 -0.11(-0.93%)
Feb 23, 2017 12.39 12.39 11.97 12.24 1,157,580 -0.15(-1.23%)
Feb 22, 2017 12.46 12.50 12.20 12.39 543,705 -0.15(-1.21%)
Feb 21, 2017 12.27 12.54 12.24 12.54 744,911 +0.30(+2.48%)
Feb 17, 2017 12.24 12.24 12.24 0 -0.11(-0.92%)
Feb 16, 2017 12.31 12.43 12.24 12.35 577,704 +0.08(+0.62%)
Feb 15, 2017 12.35 12.39 12.12 12.27 523,118 -0.08(-0.62%)
Feb 14, 2017 12.31 12.39 12.16 12.35 785,568 +0.04(+0.31%)
Feb 13, 2017 12.69 12.69 12.05 12.31 1,275,189 -0.30(-2.41%)
Feb 10, 2017 12.43 12.65 12.31 12.62 408,628 +0.30(+2.47%)
Feb 09, 2017 12.16 12.43 12.05 12.31 624,264 +0.15(+1.25%)
Feb 08, 2017 12.24 12.31 11.97 12.16 781,058 -0.11(-0.93%)
Feb 07, 2017 12.54 12.62 12.24 12.27 943,474 -0.19(-1.52%)
Feb 06, 2017 12.46 12.58 12.35 12.46 1,226,926 -0.04(-0.30%)
Feb 03, 2017 12.43 12.62 12.35 12.50 461,509 +0.19(+1.54%)
Feb 02, 2017 12.65 12.73 12.27 12.31 794,455 -0.30(-2.41%)
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.