Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 11.11 11.12 11.12 11.12 282,439 +0.05(+0.45%)
Aug 28, 2014 11.10 11.12 11.04 11.07 312,496 -0.08(-0.76%)
Aug 27, 2014 11.21 11.28 11.12 11.15 282,683 -0.03(-0.25%)
Aug 26, 2014 11.22 11.26 11.17 11.18 393,444 +0.00(+0.00%)
Aug 25, 2014 11.34 11.34 11.15 11.18 369,152 -0.11(-0.94%)
Aug 22, 2014 11.23 11.35 11.17 11.29 376,938 +0.04(+0.38%)
Aug 21, 2014 11.21 11.27 10.99 11.24 400,498 +0.04(+0.32%)
Aug 20, 2014 11.30 11.33 11.10 11.21 347,800 -0.11(-1.00%)
Aug 19, 2014 11.17 11.35 11.17 11.32 388,226 +0.16(+1.46%)
Aug 18, 2014 11.18 11.37 11.10 11.16 836,402 +0.13(+1.16%)
Aug 15, 2014 11.22 11.22 10.95 11.03 561,379 -0.08(-0.70%)
Aug 14, 2014 11.12 11.17 11.00 11.11 852,223 +0.04(+0.32%)
Aug 13, 2014 11.09 11.15 11.05 11.07 648,501 +0.00(+0.00%)
Aug 12, 2014 11.25 11.28 11.07 11.07 568,563 -0.21(-1.82%)
Aug 11, 2014 11.21 11.36 11.19 11.28 649,441 +0.09(+0.82%)
Aug 08, 2014 10.86 11.15 10.83 11.19 546,906 +0.33(+3.07%)
Aug 07, 2014 10.91 10.97 10.76 10.86 374,307 -0.04(-0.33%)
Aug 06, 2014 10.81 10.93 10.79 10.89 621,096 +0.06(+0.52%)
Aug 05, 2014 10.72 10.92 10.72 10.83 847,814 +0.10(+0.92%)
Aug 04, 2014 10.65 10.81 10.57 10.73 1,132,191 +0.11(+1.00%)
Aug 01, 2014 10.70 10.80 10.61 10.63 792,073 -0.06(-0.60%)
Jul 31, 2014 10.84 10.92 10.69 10.69 949,413 -0.23(-2.08%)
Jul 30, 2014 10.93 11.04 10.88 10.92 645,757 +0.04(+0.33%)
Jul 29, 2014 10.92 11.01 10.86 10.88 579,536 -0.03(-0.26%)
Jul 28, 2014 10.90 11.00 10.88 10.91 1,141,464 -0.01(-0.06%)
Jul 25, 2014 10.98 11.03 10.91 10.92 823,725 -0.08(-0.71%)
Jul 24, 2014 11.04 11.08 10.98 11.00 565,351 -0.04(-0.32%)
Jul 23, 2014 10.93 11.15 10.25 11.03 461,190 -0.10(-0.89%)
Jul 22, 2014 11.03 11.15 10.98 11.13 453,024 +0.16(+1.42%)
Jul 21, 2014 11.03 11.03 10.95 10.98 611,717 -0.10(-0.89%)
Jul 18, 2014 10.98 11.15 10.96 11.07 754,534 +0.08(+0.77%)
Jul 17, 2014 10.98 11.00 10.93 10.99 1,359,051 -0.01(-0.06%)
Jul 16, 2014 11.02 11.05 10.95 11.00 1,265,023 +0.03(+0.26%)
Jul 15, 2014 10.83 11.00 10.78 10.97 1,421,842 +0.09(+0.85%)
Jul 14, 2014 10.83 11.04 10.82 10.88 1,146,370 +0.14(+1.32%)
Jul 11, 2014 10.73 10.83 10.66 10.73 906,740 -0.04(-0.39%)
Jul 10, 2014 10.62 10.78 10.60 10.78 1,055,724 -0.04(-0.39%)
Jul 09, 2014 10.91 10.99 10.79 10.82 850,564 -0.08(-0.71%)
Jul 08, 2014 10.98 11.02 10.81 10.90 1,263,483 -0.09(-0.77%)
Jul 07, 2014 10.92 11.03 10.90 10.98 1,505,284 -0.02(-0.19%)
Jul 03, 2014 10.76 11.00 11.00 11.00 624,050 +0.25(+2.37%)
Jul 02, 2014 10.72 10.81 10.66 10.75 1,164,919 -0.02(-0.23%)
Jul 01, 2014 10.64 10.98 10.64 10.77 1,995,595 +0.13(+1.26%)
Jun 30, 2014 10.87 10.97 10.56 10.64 2,082,080 -0.27(-2.51%)
Jun 27, 2014 11.10 11.15 10.73 10.91 5,598,465 -0.18(-1.59%)
Jun 26, 2014 11.02 11.30 10.06 11.09 7,008,156 -1.33(-10.70%)
Jun 25, 2014 12.34 12.42 12.28 12.42 720,894 +0.04(+0.28%)
Jun 24, 2014 12.43 12.62 12.38 12.38 1,141,578 -0.08(-0.62%)
Jun 23, 2014 12.44 12.53 12.29 12.46 1,218,898 +0.01(+0.11%)
Jun 20, 2014 12.35 12.56 12.27 12.45 1,615,899 +0.16(+1.32%)
Jun 19, 2014 11.86 12.40 11.84 12.29 1,507,540 +0.47(+3.99%)
Jun 18, 2014 11.68 11.83 11.63 11.81 599,239 +0.13(+1.14%)
Jun 17, 2014 11.53 11.72 11.48 11.68 514,766 +0.13(+1.10%)
Jun 16, 2014 11.55 11.59 11.49 11.55 581,252 +0.02(+0.18%)
Jun 13, 2014 11.62 11.62 11.40 11.53 935,975 -0.03(-0.24%)
Jun 12, 2014 11.60 11.64 11.43 11.56 423,187 -0.04(-0.30%)
Jun 11, 2014 11.62 11.67 11.50 11.60 544,368 -0.09(-0.78%)
Jun 10, 2014 11.74 11.76 11.66 11.69 596,839 +0.01(+0.12%)
Jun 06, 2014 11.59 11.66 11.48 11.67 552,489 +0.18(+1.59%)
Jun 05, 2014 11.25 11.53 11.20 11.49 558,667 +0.25(+2.25%)
Jun 04, 2014 11.20 11.27 11.12 11.24 433,229 -0.01(-0.13%)
Jun 03, 2014 11.39 11.41 11.22 11.25 611,216 -0.15(-1.36%)
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.