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 (%)
Sep 30, 2013 11.21 11.57 11.17 11.54 1,061,577 +0.18(+1.59%)
Sep 27, 2013 11.23 11.38 11.13 11.36 467,463 +0.03(+0.25%)
Sep 26, 2013 11.38 11.44 11.15 11.33 466,501 +0.01(+0.12%)
Sep 25, 2013 11.20 11.46 11.20 11.32 576,727 +0.14(+1.24%)
Sep 24, 2013 11.25 11.35 11.18 11.18 687,339 -0.08(-0.67%)
Sep 23, 2013 11.11 11.31 10.99 11.26 1,753,777 +0.11(+0.99%)
Sep 20, 2013 10.95 11.19 10.77 11.15 1,750,016 +0.28(+2.60%)
Sep 19, 2013 9.498 11.01 9.498 10.86 1,766,951 +0.06(+0.57%)
Sep 18, 2013 10.64 10.87 10.46 10.80 789,456 +0.15(+1.36%)
Sep 17, 2013 10.19 10.66 10.18 10.66 814,132 +0.46(+4.46%)
Sep 16, 2013 10.28 10.36 10.13 10.20 379,181 +0.08(+0.75%)
Sep 13, 2013 10.13 10.20 10.03 10.13 438,300 +0.01(+0.07%)
Sep 12, 2013 10.26 10.35 10.10 10.12 261,961 -0.17(-1.61%)
Sep 11, 2013 10.23 10.36 10.17 10.28 305,574 +0.06(+0.61%)
Sep 10, 2013 10.21 10.22 10.12 10.22 308,887 +0.07(+0.68%)
Sep 09, 2013 9.953 10.16 9.919 10.15 540,090 +0.26(+2.58%)
Sep 06, 2013 10.02 10.07 9.691 9.898 556,277 -0.06(-0.62%)
Sep 05, 2013 10.13 10.15 9.905 9.960 454,930 -0.16(-1.57%)
Sep 04, 2013 9.926 10.13 9.926 10.12 565,102 +0.19(+1.95%)
Sep 03, 2013 10.20 10.35 9.801 9.926 573,576 -0.10(-0.96%)
Aug 30, 2013 10.35 10.37 9.981 10.02 505,486 -0.31(-3.01%)
Aug 29, 2013 10.09 10.41 10.09 10.33 460,590 +0.24(+2.39%)
Aug 28, 2013 10.17 10.21 10.08 10.09 342,591 -0.10(-0.95%)
Aug 27, 2013 10.35 10.46 10.19 10.19 570,501 -0.35(-3.28%)
Aug 26, 2013 10.50 10.59 10.35 10.53 490,447 +0.08(+0.79%)
Aug 23, 2013 10.46 10.53 10.35 10.45 248,223 +0.01(+0.13%)
Aug 22, 2013 10.36 10.46 10.30 10.44 297,149 +0.11(+1.07%)
Aug 21, 2013 10.26 10.39 10.20 10.33 463,159 -0.01(-0.07%)
Aug 20, 2013 10.18 10.34 10.10 10.33 253,205 +0.15(+1.49%)
Aug 19, 2013 10.30 10.33 10.17 10.18 385,278 -0.14(-1.34%)
Aug 16, 2013 10.28 10.46 10.27 10.32 312,994 -0.03(-0.33%)
Aug 15, 2013 10.62 10.62 10.35 10.35 514,445 -0.45(-4.15%)
Aug 14, 2013 10.84 10.86 10.78 10.80 428,964 -0.01(-0.13%)
Aug 13, 2013 10.80 10.86 10.75 10.82 311,556 +0.03(+0.26%)
Aug 12, 2013 10.60 10.82 10.59 10.79 304,019 +0.08(+0.71%)
Aug 09, 2013 10.65 10.82 10.61 10.71 416,758 +0.06(+0.52%)
Aug 08, 2013 10.49 10.68 10.48 10.66 344,714 +0.20(+1.91%)
Aug 07, 2013 10.37 10.52 10.34 10.46 382,502 +0.03(+0.26%)
Aug 06, 2013 10.58 10.63 10.40 10.43 259,932 -0.17(-1.56%)
Aug 05, 2013 10.48 10.77 10.48 10.60 1,004,064 +0.03(+0.33%)
Aug 02, 2013 10.62 10.66 10.50 10.56 681,949 -0.12(-1.16%)
Aug 01, 2013 10.62 10.74 10.57 10.68 613,359 +0.17(+1.57%)
Jul 31, 2013 10.53 10.64 10.46 10.52 345,412 +0.04(+0.40%)
Jul 30, 2013 10.52 10.62 10.35 10.48 1,569,609 +0.03(+0.26%)
Jul 29, 2013 10.59 10.63 10.34 10.45 524,659 -0.15(-1.43%)
Jul 26, 2013 10.52 10.60 10.46 10.60 393,964 -0.03(-0.32%)
Jul 25, 2013 10.63 10.64 10.43 10.64 637,411 -0.04(-0.39%)
Jul 24, 2013 10.88 10.88 10.58 10.68 664,509 -0.14(-1.34%)
Jul 23, 2013 10.85 10.91 10.78 10.82 410,379 -0.01(-0.06%)
Jul 22, 2013 10.89 10.97 10.78 10.83 622,716 -0.07(-0.63%)
Jul 19, 2013 10.75 10.90 10.71 10.90 565,413 +0.12(+1.09%)
Jul 18, 2013 10.73 10.87 10.69 10.78 430,247 +0.07(+0.68%)
Jul 17, 2013 10.74 10.74 10.61 10.71 366,665 +0.02(+0.16%)
Jul 16, 2013 10.83 10.94 10.65 10.69 618,625 -0.16(-1.46%)
Jul 15, 2013 10.78 10.89 10.71 10.85 568,893 +0.05(+0.45%)
Jul 12, 2013 10.57 10.81 10.57 10.80 735,003 +0.21(+2.02%)
Jul 11, 2013 10.57 10.64 10.48 10.59 636,458 +0.14(+1.39%)
Jul 10, 2013 10.35 10.44 10.28 10.44 560,570 +0.08(+0.80%)
Jul 09, 2013 10.46 10.39 10.28 10.36 1,059,363 -0.01(-0.07%)
Jul 08, 2013 10.35 10.45 10.24 10.37 547,157 +0.06(+0.54%)
Jul 05, 2013 10.24 10.33 10.11 10.31 624,837 +0.23(+2.26%)
Jul 03, 2013 9.995 10.12 9.984 10.08 471,613 +0.01(+0.14%)
Jul 02, 2013 10.22 10.29 9.967 10.07 1,083,286 -0.17(-1.62%)
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.