Skip to main content

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 12.82 12.97 12.74 12.86 1,096,030 +0.08(+0.59%)
Apr 27, 2017 12.82 12.93 12.78 12.78 881,484 -0.04(-0.29%)
Apr 26, 2017 12.82 13.01 12.74 12.82 1,642,901 +0.00(+0.00%)
Apr 25, 2017 12.74 12.86 12.63 12.82 1,789,672 +0.23(+1.80%)
Apr 24, 2017 12.56 12.67 12.49 12.59 965,537 +0.23(+1.83%)
Apr 21, 2017 12.44 12.52 12.31 12.37 710,293 -0.08(-0.61%)
Apr 20, 2017 12.40 12.50 12.29 12.44 650,810 +0.12(+0.98%)
Apr 19, 2017 12.37 12.44 12.25 12.32 696,085 -0.01(-0.06%)
Apr 18, 2017 12.14 12.40 11.99 12.33 1,121,451 +0.15(+1.24%)
Apr 17, 2017 12.18 12.25 12.14 12.18 565,737 +0.04(+0.31%)
Apr 13, 2017 12.37 12.48 12.10 12.14 675,639 -0.23(-1.83%)
Apr 12, 2017 12.71 12.71 12.37 12.37 874,771 -0.30(-2.38%)
Apr 11, 2017 12.40 12.71 12.33 12.67 724,956 +0.26(+2.13%)
Apr 10, 2017 12.25 12.52 12.22 12.40 739,418 +0.19(+1.54%)
Apr 07, 2017 12.33 12.37 12.12 12.22 730,392 -0.15(-1.22%)
Apr 06, 2017 12.25 12.40 12.20 12.37 489,555 +0.11(+0.92%)
Apr 05, 2017 12.37 12.52 12.16 12.25 1,048,005 -0.04(-0.31%)
Apr 04, 2017 12.40 12.44 12.22 12.29 662,566 -0.15(-1.21%)
Apr 03, 2017 12.67 12.71 12.20 12.44 761,457 -0.19(-1.49%)
Mar 31, 2017 12.37 12.71 12.33 12.63 1,466,506 +0.26(+2.13%)
Mar 30, 2017 12.52 12.67 12.27 12.37 723,450 -0.19(-1.50%)
Mar 29, 2017 12.52 12.74 12.40 12.56 1,218,764 -0.02(-0.13%)
Mar 28, 2017 12.61 12.68 12.46 12.57 819,631 -0.07(-0.59%)
Mar 27, 2017 12.38 12.76 12.38 12.65 668,881 -0.04(-0.29%)
Mar 24, 2017 12.83 12.93 12.61 12.68 857,881 -0.11(-0.88%)
Mar 23, 2017 12.83 13.39 12.65 12.80 2,231,277 +0.49(+3.95%)
Mar 22, 2017 11.90 12.65 11.67 12.31 1,829,081 +0.56(+4.78%)
Mar 21, 2017 12.16 12.16 11.56 11.75 1,741,607 -0.34(-2.79%)
Mar 20, 2017 12.57 12.68 12.05 12.09 856,048 -0.49(-3.87%)
Mar 17, 2017 12.50 12.62 12.42 12.57 1,019,779 +0.07(+0.60%)
Mar 16, 2017 12.61 12.65 12.46 12.50 653,013 -0.07(-0.59%)
Mar 15, 2017 12.46 12.65 12.35 12.57 473,302 +0.15(+1.20%)
Mar 14, 2017 12.31 12.46 12.23 12.42 436,198 +0.07(+0.61%)
Mar 13, 2017 12.50 12.20 12.35 495,300 +0.00(+0.00%)
Mar 10, 2017 12.31 12.35 12.16 12.35 704,667 +0.15(+1.23%)
Mar 09, 2017 12.35 12.38 12.12 12.20 440,089 -0.15(-1.21%)
Mar 08, 2017 12.38 12.50 12.35 12.35 754,397 +0.04(+0.30%)
Mar 07, 2017 12.23 12.42 12.09 12.31 847,976 +0.07(+0.61%)
Mar 06, 2017 12.09 12.23 11.94 12.23 598,905 +0.11(+0.93%)
Mar 03, 2017 12.16 12.18 11.94 12.12 589,856 +0.00(+0.00%)
Mar 02, 2017 12.20 12.23 12.01 12.12 492,123 -0.11(-0.92%)
Mar 01, 2017 12.12 12.38 12.01 12.23 732,290 +0.26(+2.19%)
Feb 28, 2017 12.23 12.27 11.94 11.97 975,401 -0.34(-2.74%)
Feb 27, 2017 11.94 12.46 11.94 12.31 925,645 +0.37(+3.13%)
Feb 24, 2017 11.94 12.05 11.82 11.94 972,628 -0.11(-0.93%)
Feb 23, 2017 12.20 12.20 11.79 12.05 1,175,634 -0.15(-1.23%)
Feb 22, 2017 12.27 12.31 12.01 12.20 552,185 -0.15(-1.21%)
Feb 21, 2017 12.09 12.35 12.05 12.35 756,528 +0.30(+2.48%)
Feb 17, 2017 12.05 12.05 12.05 0 -0.11(-0.92%)
Feb 16, 2017 12.12 12.23 12.05 12.16 586,714 +0.07(+0.62%)
Feb 15, 2017 12.16 12.20 11.94 12.09 531,276 -0.07(-0.62%)
Feb 14, 2017 12.12 12.20 11.97 12.16 797,820 +0.04(+0.31%)
Feb 13, 2017 12.50 12.50 11.86 12.12 1,295,078 -0.30(-2.41%)
Feb 10, 2017 12.23 12.46 12.12 12.42 415,001 +0.30(+2.47%)
Feb 09, 2017 11.97 12.23 11.86 12.12 634,000 +0.15(+1.25%)
Feb 08, 2017 12.05 12.12 11.79 11.97 793,240 -0.11(-0.93%)
Feb 07, 2017 12.35 12.42 12.05 12.09 958,189 -0.19(-1.52%)
Feb 06, 2017 12.27 12.38 12.16 12.27 1,246,061 -0.04(-0.30%)
Feb 03, 2017 12.23 12.42 12.16 12.31 468,707 +0.19(+1.54%)
Feb 02, 2017 12.46 12.53 12.09 12.12 806,845 -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.