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 (%)
Feb 27, 2015 13.30 13.46 13.19 13.42 752,754 +0.15(+1.13%)
Feb 26, 2015 13.14 13.36 13.06 13.27 796,297 +0.11(+0.82%)
Feb 25, 2015 13.34 13.37 13.14 13.16 577,699 -0.18(-1.34%)
Feb 24, 2015 13.28 13.36 13.19 13.34 390,641 +0.09(+0.65%)
Feb 23, 2015 13.16 13.31 13.08 13.26 482,455 +0.04(+0.33%)
Feb 20, 2015 13.13 13.26 13.01 13.21 398,311 +0.01(+0.11%)
Feb 19, 2015 13.01 13.27 12.97 13.20 713,389 +0.18(+1.38%)
Feb 18, 2015 13.03 13.09 12.92 13.02 1,085,674 -0.06(-0.44%)
Feb 17, 2015 13.23 13.27 13.06 13.08 670,045 -0.14(-1.03%)
Feb 13, 2015 13.17 13.21 13.21 13.21 434,746 +0.05(+0.38%)
Feb 12, 2015 13.16 13.25 13.02 13.16 693,065 +0.08(+0.60%)
Feb 11, 2015 13.13 13.17 13.01 13.08 530,849 -0.05(-0.38%)
Feb 10, 2015 13.20 13.20 12.93 13.13 511,426 +0.04(+0.33%)
Feb 09, 2015 13.12 13.26 12.98 13.09 972,020 -0.06(-0.44%)
Feb 06, 2015 13.01 13.19 12.89 13.15 624,039 +0.16(+1.21%)
Feb 05, 2015 12.87 13.01 12.78 12.99 473,205 +0.19(+1.46%)
Feb 04, 2015 12.74 12.87 12.65 12.81 709,599 +0.04(+0.34%)
Feb 03, 2015 12.41 12.78 12.37 12.76 676,836 +0.45(+3.67%)
Feb 02, 2015 12.17 12.34 11.92 12.31 592,495 +0.21(+1.72%)
Jan 30, 2015 12.35 12.40 12.08 12.10 759,802 -0.35(-2.82%)
Jan 29, 2015 12.32 12.46 12.21 12.45 594,588 +0.19(+1.52%)
Jan 28, 2015 12.09 12.53 12.02 12.27 1,749,214 +0.26(+2.15%)
Jan 27, 2015 12.02 12.12 11.94 12.01 575,998 -0.14(-1.18%)
Jan 26, 2015 12.08 12.17 11.96 12.15 505,985 +0.04(+0.36%)
Jan 23, 2015 12.12 12.19 11.99 12.11 380,696 -0.05(-0.41%)
Jan 22, 2015 11.86 12.20 11.79 12.16 575,508 +0.42(+3.54%)
Jan 21, 2015 11.87 12.00 11.71 11.74 518,100 -0.18(-1.50%)
Jan 20, 2015 12.10 12.14 11.82 11.92 475,395 -0.19(-1.60%)
Jan 16, 2015 12.02 12.15 11.87 12.12 648,390 +0.03(+0.24%)
Jan 15, 2015 12.50 12.54 11.99 12.09 730,375 -0.36(-2.88%)
Jan 14, 2015 12.30 12.49 12.19 12.45 609,978 -0.01(-0.06%)
Jan 13, 2015 12.56 12.81 12.38 12.45 655,095 +0.00(+0.00%)
Jan 12, 2015 12.55 12.68 12.39 12.45 812,248 -0.09(-0.74%)
Jan 09, 2015 12.72 12.78 12.53 12.55 503,794 -0.19(-1.52%)
Jan 08, 2015 12.59 12.75 12.53 12.74 788,340 +0.27(+2.13%)
Jan 07, 2015 12.50 12.58 12.30 12.48 676,200 +0.06(+0.46%)
Jan 06, 2015 12.60 12.73 12.41 12.42 594,753 -0.12(-0.97%)
Jan 05, 2015 12.68 12.79 12.45 12.54 637,329 -0.24(-1.85%)
Jan 02, 2015 12.94 13.09 12.69 12.78 330,120 -0.09(-0.72%)
Dec 31, 2014 13.24 12.87 12.87 12.87 629,734 -0.37(-2.76%)
Dec 30, 2014 13.11 13.34 13.11 13.24 387,423 +0.09(+0.68%)
Dec 29, 2014 13.20 13.40 13.10 13.15 511,725 -0.06(-0.43%)
Dec 26, 2014 13.06 13.43 13.04 13.20 718,664 +0.21(+1.59%)
Dec 24, 2014 12.89 13.00 13.00 13.00 367,379 +0.11(+0.88%)
Dec 23, 2014 12.73 13.07 12.12 12.88 2,765,884 +0.11(+0.84%)
Dec 22, 2014 12.67 12.79 12.50 12.77 913,818 +0.09(+0.67%)
Dec 19, 2014 12.56 12.75 12.56 12.69 1,324,385 +0.05(+0.39%)
Dec 18, 2014 12.68 12.71 12.42 12.64 1,006,692 +0.08(+0.62%)
Dec 17, 2014 12.34 12.60 12.18 12.56 818,595 +0.24(+1.97%)
Dec 16, 2014 12.05 12.55 12.05 12.32 617,546 +0.27(+2.25%)
Dec 15, 2014 12.38 12.42 12.01 12.05 1,007,630 -0.23(-1.86%)
Dec 12, 2014 12.32 12.50 12.25 12.28 688,446 -0.22(-1.77%)
Dec 11, 2014 12.53 12.72 12.46 12.50 424,928 +0.06(+0.52%)
Dec 10, 2014 12.70 12.82 12.40 12.43 499,923 -0.32(-2.52%)
Dec 09, 2014 12.35 12.76 12.26 12.75 674,699 +0.24(+1.88%)
Dec 08, 2014 12.70 12.83 12.46 12.52 244,309 -0.24(-1.90%)
Dec 05, 2014 12.60 12.83 12.60 12.76 499,689 +0.18(+1.42%)
Dec 04, 2014 12.75 12.80 12.48 12.58 498,247 -0.16(-1.29%)
Dec 03, 2014 12.60 12.87 12.53 12.75 601,806 +0.12(+0.96%)
Dec 02, 2014 12.48 12.68 12.41 12.63 476,622 +0.18(+1.43%)
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.