Skip to main content

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 11.41 11.48 11.27 11.41 1,120,686 -0.01(-0.06%)
Apr 29, 2014 11.48 11.59 11.41 11.42 1,162,009 -0.01(-0.12%)
Apr 28, 2014 11.49 11.52 11.18 11.43 728,949 +0.02(+0.18%)
Apr 25, 2014 11.62 11.66 11.36 11.41 916,803 -0.21(-1.79%)
Apr 24, 2014 11.85 11.88 11.55 11.62 799,643 -0.11(-0.94%)
Apr 23, 2014 11.78 11.95 11.70 11.73 2,115,885 -0.05(-0.41%)
Apr 22, 2014 11.78 11.85 11.65 11.78 1,331,144 +0.01(+0.06%)
Apr 21, 2014 11.67 11.96 11.67 11.77 1,257,538 +0.15(+1.25%)
Apr 17, 2014 11.87 11.63 11.63 11.63 767,783 -0.25(-2.10%)
Apr 16, 2014 11.62 11.94 11.56 11.87 1,104,918 +0.37(+3.19%)
Apr 15, 2014 11.40 11.56 11.20 11.51 908,341 +0.15(+1.28%)
Apr 14, 2014 11.49 11.49 11.27 11.36 1,493,067 -0.04(-0.36%)
Apr 11, 2014 11.14 11.44 11.09 11.40 1,337,501 +0.16(+1.42%)
Apr 10, 2014 11.26 11.35 11.14 11.24 1,403,188 -0.01(-0.12%)
Apr 09, 2014 11.13 11.27 11.04 11.26 753,847 +0.19(+1.75%)
Apr 08, 2014 11.04 11.22 10.89 11.06 713,910 +0.04(+0.38%)
Apr 07, 2014 11.13 11.18 10.90 11.02 1,021,218 -0.13(-1.18%)
Apr 04, 2014 11.39 11.45 11.10 11.15 1,063,124 -0.12(-1.04%)
Apr 03, 2014 11.54 11.57 11.18 11.27 1,061,215 -0.24(-2.05%)
Apr 02, 2014 11.47 11.58 11.39 11.51 1,028,285 +0.03(+0.27%)
Apr 01, 2014 11.43 11.49 11.35 11.48 926,958 +0.05(+0.42%)
Mar 31, 2014 11.28 11.45 11.16 11.43 950,024 +0.21(+1.90%)
Mar 28, 2014 11.21 11.46 11.16 11.21 810,419 +0.01(+0.12%)
Mar 27, 2014 11.23 11.57 11.19 11.20 1,362,061 +0.00(+0.00%)
Mar 26, 2014 11.12 11.63 10.91 11.20 4,689,539 +1.17(+11.66%)
Mar 25, 2014 10.11 10.29 9.935 10.03 848,586 -0.05(-0.55%)
Mar 24, 2014 10.22 10.27 9.969 10.09 556,284 -0.10(-0.95%)
Mar 21, 2014 10.07 10.31 10.03 10.18 865,209 +0.19(+1.86%)
Mar 20, 2014 9.811 10.02 9.701 9.997 593,628 +0.19(+1.89%)
Mar 19, 2014 9.763 9.949 9.687 9.811 956,270 +0.06(+0.64%)
Mar 18, 2014 9.701 9.825 9.653 9.749 1,190,525 +0.04(+0.43%)
Mar 17, 2014 9.949 9.982 9.653 9.708 819,780 -0.13(-1.33%)
Mar 14, 2014 9.667 9.883 9.665 9.839 1,140,971 +0.17(+1.71%)
Mar 13, 2014 9.818 9.928 9.619 9.674 1,313,414 -0.49(-4.81%)
Mar 12, 2014 10.12 10.20 10.04 10.16 728,778 -0.05(-0.47%)
Mar 11, 2014 10.53 10.56 10.19 10.21 615,600 -0.31(-2.94%)
Mar 10, 2014 10.44 10.57 10.42 10.52 465,208 +0.03(+0.33%)
Mar 07, 2014 10.57 10.63 10.43 10.49 650,987 +0.00(+0.00%)
Mar 06, 2014 10.51 10.55 10.42 10.49 489,080 +0.01(+0.07%)
Mar 05, 2014 10.48 10.52 10.42 10.48 426,937 -0.01(-0.07%)
Mar 04, 2014 10.22 10.51 10.21 10.49 981,831 +0.41(+4.10%)
Mar 03, 2014 10.13 10.19 9.976 10.07 439,329 -0.16(-1.55%)
Feb 28, 2014 10.28 10.38 10.19 10.23 718,663 -0.03(-0.27%)
Feb 27, 2014 10.26 10.30 10.19 10.26 967,791 -0.01(-0.13%)
Feb 26, 2014 10.18 10.37 10.18 10.27 571,500 +0.11(+1.08%)
Feb 25, 2014 10.13 10.20 10.05 10.16 520,191 +0.01(+0.13%)
Feb 24, 2014 10.13 10.28 10.10 10.15 567,103 +0.05(+0.48%)
Feb 21, 2014 10.13 10.29 10.02 10.10 668,414 +0.00(+0.00%)
Feb 20, 2014 9.997 10.11 9.928 10.10 506,777 +0.12(+1.17%)
Feb 19, 2014 10.01 10.24 9.966 9.983 476,553 -0.11(-1.09%)
Feb 18, 2014 10.09 10.23 10.05 10.09 510,755 +0.01(+0.14%)
Feb 14, 2014 10.21 10.08 10.08 10.08 639,512 -0.12(-1.21%)
Feb 13, 2014 9.873 10.27 9.873 10.20 1,052,700 +0.25(+2.49%)
Feb 12, 2014 9.797 9.976 9.797 9.956 896,731 +0.17(+1.76%)
Feb 11, 2014 9.804 9.887 9.777 9.784 987,447 -0.03(-0.35%)
Feb 10, 2014 9.832 9.873 9.736 9.818 852,231 -0.03(-0.28%)
Feb 07, 2014 9.825 9.908 9.708 9.846 605,631 +0.09(+0.92%)
Feb 06, 2014 9.564 9.846 9.564 9.756 700,151 +0.21(+2.23%)
Feb 05, 2014 9.543 9.660 9.488 9.543 769,621 -0.07(-0.72%)
Feb 04, 2014 9.591 9.687 9.357 9.612 1,061,753 +0.06(+0.65%)
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.