Skip to main content

Steelcase Inc (NY: SCS )

12.74 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.80 10.82 10.52 10.52 612,417 -0.20(-1.85%)
Apr 27, 2018 10.99 11.11 10.68 10.72 731,942 -0.32(-2.88%)
Apr 26, 2018 10.88 11.03 10.76 11.03 760,705 +0.20(+1.83%)
Apr 25, 2018 11.03 11.03 10.84 10.84 345,159 -0.20(-1.80%)
Apr 24, 2018 11.11 11.13 10.88 11.03 412,007 +0.04(+0.36%)
Apr 23, 2018 11.03 11.19 10.88 10.99 469,016 -0.04(-0.36%)
Apr 20, 2018 11.15 11.15 10.88 11.03 681,605 -0.12(-1.07%)
Apr 19, 2018 11.23 11.23 11.01 11.15 383,787 -0.08(-0.71%)
Apr 18, 2018 11.43 11.43 11.19 11.23 532,108 -0.12(-1.05%)
Apr 17, 2018 11.43 11.51 11.31 11.35 456,878 +0.04(+0.35%)
Apr 16, 2018 11.27 11.47 11.15 11.31 498,819 +0.08(+0.71%)
Apr 13, 2018 11.27 11.27 11.11 11.23 548,543 +0.04(+0.35%)
Apr 12, 2018 11.15 11.31 11.07 11.19 306,492 +0.12(+1.07%)
Apr 11, 2018 11.03 11.23 11.03 11.07 363,721 -0.04(-0.36%)
Apr 10, 2018 11.03 11.19 10.99 11.11 484,418 +0.24(+2.19%)
Apr 09, 2018 11.11 11.19 10.88 10.88 409,487 -0.16(-1.44%)
Apr 06, 2018 11.19 11.27 10.92 11.03 435,370 -0.24(-2.11%)
Apr 05, 2018 11.15 11.31 11.15 11.27 398,489 +0.16(+1.43%)
Apr 04, 2018 10.80 11.15 10.76 11.11 854,532 +0.20(+1.82%)
Apr 03, 2018 10.80 11.03 10.76 10.92 639,213 +0.16(+1.48%)
Apr 02, 2018 10.80 10.84 10.48 10.76 888,962 -0.04(-0.37%)
Mar 29, 2018 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 28, 2018 10.72 10.92 10.68 10.80 815,294 +0.11(+1.00%)
Mar 27, 2018 10.89 10.92 10.57 10.69 785,364 -0.24(-2.16%)
Mar 26, 2018 10.85 11.04 10.85 10.92 1,341,950 +0.24(+2.21%)
Mar 23, 2018 11.00 11.04 10.69 10.69 1,291,690 -0.28(-2.51%)
Mar 22, 2018 11.59 11.67 10.96 10.96 1,046,795 -0.75(-6.38%)
Mar 21, 2018 11.63 12.17 11.36 11.71 2,344,082 +0.63(+5.67%)
Mar 20, 2018 11.16 11.24 10.96 11.08 1,019,853 -0.08(-0.70%)
Mar 19, 2018 11.36 11.42 11.12 11.16 735,590 -0.16(-1.39%)
Mar 16, 2018 11.20 11.51 11.12 11.32 1,471,522 +0.12(+1.05%)
Mar 15, 2018 11.32 11.32 11.08 11.20 1,100,399 -0.08(-0.70%)
Mar 14, 2018 11.51 11.51 11.20 11.28 505,282 -0.16(-1.37%)
Mar 13, 2018 11.59 11.71 11.40 11.44 416,655 -0.12(-1.02%)
Mar 12, 2018 11.32 11.59 11.32 11.55 740,746 +0.28(+2.44%)
Mar 09, 2018 11.28 11.36 11.16 11.28 744,603 +0.00(+0.00%)
Mar 08, 2018 11.28 11.28 11.08 11.28 465,417 +0.04(+0.35%)
Mar 07, 2018 11.32 11.24 460,718 +0.04(+0.35%)
Mar 06, 2018 10.92 11.24 10.77 11.20 933,317 +0.31(+2.89%)
Mar 05, 2018 10.81 10.96 10.65 10.89 621,970 +0.00(+0.00%)
Mar 02, 2018 10.61 10.92 10.53 10.89 562,277 +0.16(+1.47%)
Mar 01, 2018 10.69 10.92 10.49 10.73 713,809 +0.00(+0.00%)
Feb 28, 2018 11.40 11.40 10.65 10.73 818,293 -0.67(-5.86%)
Feb 27, 2018 11.63 11.75 11.36 11.40 595,203 -0.24(-2.03%)
Feb 26, 2018 11.59 11.75 11.51 11.63 633,841 +0.12(+1.02%)
Feb 23, 2018 11.47 11.55 11.30 11.51 582,782 +0.08(+0.69%)
Feb 22, 2018 11.44 555,185 +0.08(+0.69%)
Feb 21, 2018 11.24 11.51 11.24 11.36 387,790 +0.12(+1.05%)
Feb 20, 2018 11.16 11.36 11.12 11.24 1,096,648 +0.04(+0.35%)
Feb 16, 2018 11.20 11.20 11.20 0 +0.00(+0.00%)
Feb 15, 2018 11.16 11.28 11.00 11.20 720,520 +0.12(+1.06%)
Feb 14, 2018 10.92 11.12 10.89 11.08 1,040,569 +0.12(+1.08%)
Feb 13, 2018 11.12 11.20 10.92 10.96 532,676 -0.24(-2.11%)
Feb 12, 2018 10.96 11.36 10.77 11.20 1,908,493 +0.28(+2.52%)
Feb 09, 2018 11.28 11.36 10.85 10.92 1,747,007 -0.24(-2.11%)
Feb 08, 2018 11.24 11.28 11.00 11.16 1,419,832 -0.12(-1.05%)
Feb 07, 2018 11.08 11.40 11.04 11.28 690,049 +0.24(+2.14%)
Feb 06, 2018 11.12 11.34 10.96 11.04 986,732 -0.57(-4.91%)
Feb 05, 2018 11.95 12.06 11.57 11.61 806,883 -0.45(-3.75%)
Feb 02, 2018 11.87 12.14 11.75 12.06 1,119,201 +0.08(+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.