Steelcase Inc (NY: SCS )

14.19 USD -0.45 (-3.07%)
Official Closing Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 17.10 17.52 17.02 17.29 842,255 +0.17(+0.99%)
Apr 29, 2019 16.95 17.23 16.94 17.12 352,518 +0.20(+1.18%)
Apr 26, 2019 16.74 17.03 16.64 16.92 346,300 +0.21(+1.26%)
Apr 25, 2019 16.72 16.78 16.38 16.71 425,252 -0.09(-0.54%)
Apr 24, 2019 16.46 16.98 16.43 16.80 421,341 +0.32(+1.94%)
Apr 23, 2019 16.32 16.54 16.20 16.48 320,249 +0.20(+1.23%)
Apr 22, 2019 16.41 16.45 16.17 16.28 591,664 -0.16(-0.97%)
Apr 18, 2019 16.50 16.53 16.19 16.44 386,100 -0.11(-0.66%)
Apr 17, 2019 16.50 16.62 16.44 16.55 726,700 +0.12(+0.73%)
Apr 16, 2019 16.08 16.47 16.03 16.43 479,367 +0.39(+2.43%)
Apr 15, 2019 15.94 16.09 15.85 16.04 431,575 +0.13(+0.82%)
Apr 12, 2019 15.82 15.99 15.81 15.91 1,094,800 +0.10(+0.63%)
Apr 11, 2019 15.70 15.82 15.65 15.81 242,831 +0.19(+1.22%)
Apr 10, 2019 15.53 15.69 15.46 15.62 343,652 +0.16(+1.03%)
Apr 09, 2019 15.64 15.70 15.39 15.46 562,407 -0.21(-1.34%)
Apr 08, 2019 15.62 15.68 15.48 15.67 503,051 +0.05(+0.32%)
Apr 05, 2019 15.45 15.69 15.45 15.62 670,800 +0.17(+1.10%)
Apr 04, 2019 15.26 15.47 15.21 15.45 503,068 +0.23(+1.51%)
Apr 03, 2019 14.98 15.30 14.98 15.22 735,923 +0.26(+1.74%)
Apr 02, 2019 14.89 14.98 14.77 14.96 670,664 +0.06(+0.40%)
Apr 01, 2019 14.67 14.91 14.61 14.90 697,618 +0.35(+2.41%)
Mar 29, 2019 15.03 15.12 14.45 14.55 1,239,400 -0.42(-2.81%)
Mar 28, 2019 15.10 15.25 14.79 14.97 950,810 -0.19(-1.25%)
Mar 27, 2019 15.09 15.32 15.05 15.16 1,195,075 +0.10(+0.66%)
Mar 26, 2019 14.90 15.14 14.90 15.06 743,453 +0.22(+1.48%)
Mar 25, 2019 14.72 15.06 14.49 14.84 1,509,258 +0.07(+0.47%)
Mar 22, 2019 15.26 15.42 14.70 14.77 1,704,300 -0.53(-3.46%)
Mar 21, 2019 15.59 15.94 15.26 15.30 3,109,559 +0.19(+1.26%)
Mar 20, 2019 18.01 18.01 15.01 15.11 4,371,658 -2.37(-13.56%)
Mar 19, 2019 17.74 17.85 17.43 17.48 1,048,832 -0.12(-0.68%)
Mar 18, 2019 17.51 17.66 17.38 17.60 621,404 +0.08(+0.46%)
Mar 15, 2019 17.65 17.72 17.41 17.52 1,001,400 -0.03(-0.17%)
Mar 14, 2019 17.60 17.60 17.38 17.55 411,994 -0.03(-0.17%)
Mar 13, 2019 17.71 17.76 17.58 17.58 245,487 -0.06(-0.34%)
Mar 12, 2019 17.64 17.79 17.52 17.64 627,720 +0.01(+0.06%)
Mar 11, 2019 17.27 17.64 17.26 17.63 479,379 +0.39(+2.26%)
Mar 08, 2019 17.20 17.34 17.19 17.24 463,600 -0.04(-0.23%)
Mar 07, 2019 17.35 17.39 17.11 17.28 438,899 -0.02(-0.12%)
Mar 06, 2019 17.51 17.51 17.27 17.30 627,822 -0.18(-1.03%)
Mar 05, 2019 17.77 17.77 17.39 17.48 404,598 -0.25(-1.41%)
Mar 04, 2019 17.64 17.77 17.52 17.73 460,886 +0.10(+0.57%)
Mar 01, 2019 17.66 17.66 17.33 17.63 381,200 +0.12(+0.69%)
Feb 28, 2019 17.36 17.58 17.27 17.51 362,352 +0.15(+0.86%)
Feb 27, 2019 17.29 17.42 17.26 17.36 321,197 +0.02(+0.12%)
Feb 26, 2019 17.42 17.46 17.21 17.34 423,512 -0.07(-0.40%)
Feb 25, 2019 17.65 17.81 17.41 17.41 508,198 -0.14(-0.80%)
Feb 22, 2019 17.50 17.92 17.42 17.55 706,700 +0.10(+0.57%)
Feb 21, 2019 17.50 17.55 17.35 17.45 520,922 -0.05(-0.29%)
Feb 20, 2019 17.50 17.53 17.39 17.50 426,007 +0.02(+0.11%)
Feb 19, 2019 17.45 17.55 17.37 17.48 420,969 +0.03(+0.17%)
Feb 15, 2019 17.15 17.47 17.11 17.45 419,100 +0.44(+2.59%)
Feb 14, 2019 17.00 17.24 16.98 17.01 241,101 -0.06(-0.35%)
Feb 13, 2019 17.03 17.09 16.88 17.07 247,053 +0.13(+0.77%)
Feb 12, 2019 16.95 17.07 16.89 16.94 276,002 +0.03(+0.18%)
Feb 11, 2019 16.76 16.92 16.75 16.91 583,798 +0.17(+1.02%)
Feb 08, 2019 16.64 16.78 16.56 16.74 204,900 +0.03(+0.18%)
Feb 07, 2019 16.73 16.77 16.52 16.71 221,621 -0.11(-0.65%)
Feb 06, 2019 16.83 16.91 16.70 16.82 176,378 -0.01(-0.06%)
Feb 05, 2019 16.66 16.91 16.60 16.83 503,788 +0.23(+1.39%)
Feb 04, 2019 16.42 16.60 16.33 16.60 801,656 +0.16(+0.97%)
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.