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, 2012 5.960 5.973 5.715 5.715 923,143 -0.23(-3.89%)
Apr 27, 2012 6.000 6.000 5.834 5.947 856,204 -0.01(-0.22%)
Apr 26, 2012 6.092 6.158 5.953 5.960 538,969 -0.14(-2.28%)
Apr 25, 2012 6.119 6.251 6.072 6.099 515,820 +0.09(+1.43%)
Apr 24, 2012 5.920 6.102 5.874 6.013 598,015 +0.08(+1.34%)
Apr 23, 2012 5.867 5.940 5.789 5.934 797,217 -0.04(-0.66%)
Apr 20, 2012 5.947 6.112 5.788 5.973 1,301,872 +0.12(+2.03%)
Apr 19, 2012 6.125 6.125 5.808 5.854 1,172,277 -0.26(-4.32%)
Apr 18, 2012 6.158 6.185 6.000 6.119 679,985 -0.03(-0.43%)
Apr 17, 2012 6.006 6.258 5.980 6.145 640,478 +0.22(+3.80%)
Apr 16, 2012 6.033 6.099 5.874 5.920 856,232 -0.05(-0.89%)
Apr 13, 2012 6.086 6.086 5.927 5.973 1,006,715 -0.15(-2.48%)
Apr 12, 2012 5.927 6.152 5.920 6.125 707,454 +0.21(+3.58%)
Apr 11, 2012 5.927 5.953 5.854 5.914 603,782 +0.08(+1.36%)
Apr 10, 2012 6.046 6.092 5.834 5.834 937,472 -0.22(-3.61%)
Apr 09, 2012 5.973 6.079 5.960 6.053 657,861 -0.11(-1.72%)
Apr 05, 2012 6.172 6.244 6.109 6.158 657,015 -0.05(-0.75%)
Apr 04, 2012 6.198 6.268 6.099 6.205 923,220 -0.11(-1.78%)
Apr 03, 2012 6.271 6.373 6.251 6.317 1,131,439 +0.05(+0.74%)
Apr 02, 2012 6.311 6.436 6.225 6.271 1,035,229 -0.08(-1.25%)
Mar 30, 2012 6.390 6.390 6.291 6.350 1,302,722 +0.05(+0.73%)
Mar 29, 2012 6.211 6.383 6.157 6.304 1,110,059 +0.05(+0.74%)
Mar 28, 2012 6.349 6.363 6.245 6.258 931,760 -0.09(-1.44%)
Mar 27, 2012 6.205 6.428 6.127 6.349 1,985,411 +0.13(+2.11%)
Mar 26, 2012 6.061 6.218 5.950 6.218 1,470,779 +0.27(+4.52%)
Mar 23, 2012 5.602 6.166 5.406 5.950 2,538,350 -0.14(-2.26%)
Mar 22, 2012 5.930 6.120 5.845 6.087 983,591 +0.05(+0.87%)
Mar 21, 2012 6.100 6.123 5.982 6.035 808,221 -0.04(-0.65%)
Mar 20, 2012 6.002 6.120 5.989 6.074 696,394 -0.01(-0.22%)
Mar 19, 2012 5.950 6.205 5.937 6.087 583,982 +0.10(+1.75%)
Mar 16, 2012 5.989 6.094 5.913 5.982 1,436,638 +0.00(+0.00%)
Mar 15, 2012 5.825 5.982 5.783 5.982 520,781 +0.17(+2.93%)
Mar 14, 2012 5.976 5.996 5.786 5.812 534,972 -0.16(-2.74%)
Mar 13, 2012 5.812 5.976 5.734 5.976 863,341 +0.24(+4.23%)
Mar 12, 2012 5.701 5.773 5.661 5.734 435,332 +0.03(+0.57%)
Mar 09, 2012 5.655 5.891 5.563 5.701 799,226 +0.06(+1.05%)
Mar 08, 2012 5.511 5.668 5.445 5.642 427,505 +0.18(+3.36%)
Mar 07, 2012 5.471 5.498 5.406 5.458 562,926 +0.03(+0.48%)
Mar 06, 2012 5.485 5.570 5.406 5.432 550,992 -0.16(-2.81%)
Mar 05, 2012 5.511 5.609 5.458 5.589 423,041 +0.04(+0.71%)
Mar 02, 2012 5.714 5.729 5.485 5.550 1,204,068 -0.19(-3.31%)
Mar 01, 2012 5.773 5.851 5.734 5.740 884,258 -0.01(-0.23%)
Feb 29, 2012 5.996 6.028 5.747 5.753 752,549 -0.22(-3.62%)
Feb 28, 2012 6.035 6.081 5.885 5.969 552,085 -0.05(-0.76%)
Feb 27, 2012 5.963 6.127 5.878 6.015 1,297,709 -0.03(-0.43%)
Feb 24, 2012 6.140 6.146 6.015 6.041 344,064 -0.06(-0.97%)
Feb 23, 2012 5.969 6.140 5.943 6.100 1,064,410 +0.07(+1.20%)
Feb 22, 2012 6.061 6.153 6.009 6.028 591,054 -0.10(-1.60%)
Feb 21, 2012 6.238 6.277 6.048 6.127 868,432 -0.10(-1.68%)
Feb 17, 2012 6.422 6.435 6.206 6.231 540,705 -0.15(-2.36%)
Feb 16, 2012 6.258 6.461 6.258 6.382 495,637 +0.10(+1.56%)
Feb 15, 2012 6.382 6.382 6.225 6.284 827,857 -0.05(-0.72%)
Feb 14, 2012 6.297 6.338 6.245 6.330 658,078 -0.01(-0.21%)
Feb 13, 2012 6.336 6.389 6.254 6.343 686,658 +0.10(+1.68%)
Feb 10, 2012 6.153 6.284 6.114 6.238 640,900 -0.03(-0.42%)
Feb 09, 2012 6.304 6.323 6.231 6.264 400,634 -0.01(-0.21%)
Feb 08, 2012 6.258 6.363 6.215 6.277 629,389 +0.03(+0.42%)
Feb 07, 2012 6.225 6.290 6.199 6.251 667,359 -0.01(-0.21%)
Feb 06, 2012 6.284 6.330 6.225 6.264 519,253 -0.09(-1.44%)
Feb 03, 2012 6.055 6.408 6.035 6.356 1,579,455 +0.45(+7.54%)
Feb 02, 2012 5.917 5.989 5.845 5.910 477,050 -0.01(-0.11%)
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.