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 31, 2015 12.63 12.87 12.56 12.79 521,563 +0.12(+0.92%)
Aug 28, 2015 12.56 12.75 12.54 12.68 510,090 +0.07(+0.52%)
Aug 27, 2015 12.44 12.72 12.40 12.61 822,372 +0.22(+1.76%)
Aug 26, 2015 12.36 12.41 12.00 12.39 762,074 +0.23(+1.91%)
Aug 25, 2015 12.72 12.72 12.15 12.16 826,787 -0.21(-1.70%)
Aug 24, 2015 12.20 12.85 11.65 12.37 1,172,833 -0.32(-2.52%)
Aug 21, 2015 12.23 12.88 12.23 12.69 1,073,437 +0.00(+0.00%)
Aug 20, 2015 12.78 12.93 12.69 12.69 1,013,033 -0.25(-1.91%)
Aug 19, 2015 13.02 13.09 12.92 12.94 411,141 -0.18(-1.38%)
Aug 18, 2015 13.06 13.24 12.96 13.12 554,468 +0.07(+0.56%)
Aug 17, 2015 12.71 13.08 12.71 13.05 423,566 +0.28(+2.16%)
Aug 14, 2015 12.65 12.81 12.45 12.77 599,228 +0.11(+0.86%)
Aug 13, 2015 12.73 12.85 12.65 12.66 364,330 -0.06(-0.46%)
Aug 12, 2015 12.74 12.76 12.60 12.72 420,944 -0.12(-0.96%)
Aug 11, 2015 12.85 12.98 12.77 12.84 374,943 -0.16(-1.23%)
Aug 10, 2015 12.88 13.08 12.79 13.00 389,947 +0.21(+1.64%)
Aug 07, 2015 12.85 12.94 12.76 12.79 280,273 -0.15(-1.12%)
Aug 06, 2015 13.15 13.15 12.85 12.94 380,660 -0.22(-1.65%)
Aug 05, 2015 13.10 13.16 13.02 13.15 533,146 +0.14(+1.06%)
Aug 04, 2015 12.90 13.05 12.88 13.02 367,618 +0.10(+0.79%)
Aug 03, 2015 12.94 12.97 12.81 12.92 367,504 -0.04(-0.28%)
Jul 31, 2015 13.00 13.04 12.85 12.95 471,936 -0.03(-0.22%)
Jul 30, 2015 12.76 13.01 12.69 12.98 513,076 +0.17(+1.36%)
Jul 29, 2015 12.62 12.83 12.55 12.81 601,317 +0.20(+1.61%)
Jul 28, 2015 12.70 12.72 12.51 12.60 500,548 -0.01(-0.11%)
Jul 27, 2015 12.63 12.66 12.53 12.62 417,604 -0.09(-0.74%)
Jul 24, 2015 12.97 13.00 12.70 12.71 525,440 -0.28(-2.18%)
Jul 23, 2015 13.16 13.31 12.98 12.99 524,540 -0.11(-0.83%)
Jul 22, 2015 13.13 13.24 13.07 13.10 497,786 -0.04(-0.33%)
Jul 21, 2015 13.37 13.42 13.13 13.15 329,403 -0.21(-1.58%)
Jul 20, 2015 13.45 13.45 13.32 13.36 342,900 -0.08(-0.59%)
Jul 17, 2015 13.58 13.61 13.30 13.44 539,377 -0.16(-1.17%)
Jul 16, 2015 13.54 13.66 13.44 13.60 520,390 +0.15(+1.08%)
Jul 15, 2015 13.55 13.55 13.37 13.45 544,581 -0.08(-0.59%)
Jul 14, 2015 13.51 13.55 13.45 13.53 415,831 -0.01(-0.05%)
Jul 13, 2015 13.44 13.61 13.44 13.54 823,044 +0.20(+1.52%)
Jul 10, 2015 13.42 13.50 13.23 13.34 994,247 +0.09(+0.66%)
Jul 09, 2015 13.36 13.47 13.20 13.25 461,014 +0.09(+0.66%)
Jul 08, 2015 13.29 13.44 13.03 13.16 600,077 -0.28(-2.10%)
Jul 07, 2015 13.37 13.52 13.26 13.44 1,074,768 +0.01(+0.11%)
Jul 06, 2015 13.25 13.47 13.15 13.43 666,431 +0.04(+0.32%)
Jul 02, 2015 13.70 13.39 13.39 13.39 527,723 -0.27(-1.97%)
Jul 01, 2015 13.79 13.81 13.50 13.66 845,878 +0.02(+0.12%)
Jun 30, 2015 13.87 13.87 13.60 13.64 733,939 -0.07(-0.53%)
Jun 29, 2015 14.13 14.13 13.68 13.71 942,069 -0.53(-3.70%)
Jun 26, 2015 14.11 14.27 14.06 14.24 1,324,595 +0.17(+1.18%)
Jun 25, 2015 14.06 14.24 13.57 14.07 2,021,978 +0.23(+1.67%)
Jun 24, 2015 13.80 13.92 13.75 13.84 728,343 +0.00(+0.00%)
Jun 23, 2015 13.75 13.88 13.70 13.84 766,261 +0.08(+0.58%)
Jun 22, 2015 13.70 13.78 13.53 13.76 569,638 +0.13(+0.95%)
Jun 19, 2015 13.60 13.65 13.52 13.63 899,442 +0.00(+0.00%)
Jun 18, 2015 13.26 13.70 13.26 13.63 921,584 +0.45(+3.39%)
Jun 17, 2015 13.23 13.32 13.16 13.18 394,252 -0.02(-0.16%)
Jun 16, 2015 13.13 13.29 13.10 13.21 332,637 +0.05(+0.38%)
Jun 15, 2015 13.30 13.30 13.07 13.16 548,064 -0.25(-1.83%)
Jun 12, 2015 13.22 13.46 13.15 13.40 473,726 +0.16(+1.20%)
Jun 11, 2015 13.25 13.40 13.21 13.24 628,343 +0.01(+0.11%)
Jun 10, 2015 13.03 13.34 13.02 13.23 564,672 +0.25(+1.95%)
Jun 09, 2015 12.88 13.00 12.85 12.98 723,973 +0.08(+0.61%)
Jun 08, 2015 12.77 12.92 12.72 12.90 744,799 +0.09(+0.73%)
Jun 05, 2015 12.68 12.84 12.57 12.80 502,483 +0.10(+0.79%)
Jun 04, 2015 12.95 13.00 12.69 12.70 424,280 -0.32(-2.49%)
Jun 03, 2015 12.81 13.03 12.81 13.03 673,711 +0.24(+1.86%)
Jun 02, 2015 12.54 12.92 12.52 12.79 855,775 +0.17(+1.31%)
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.