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, 2013 8.616 8.740 8.568 8.705 708,394 +0.10(+1.20%)
Apr 29, 2013 8.678 8.685 8.568 8.602 484,136 -0.03(-0.32%)
Apr 26, 2013 8.685 8.692 8.548 8.630 512,093 -0.06(-0.71%)
Apr 25, 2013 8.746 8.822 8.671 8.692 343,570 +0.00(+0.00%)
Apr 24, 2013 8.774 8.822 8.623 8.692 535,212 -0.09(-1.01%)
Apr 23, 2013 8.740 8.877 8.637 8.781 521,165 +0.10(+1.11%)
Apr 22, 2013 8.815 8.856 8.520 8.685 577,770 -0.10(-1.17%)
Apr 19, 2013 8.568 8.870 8.486 8.787 1,090,523 +0.25(+2.97%)
Apr 18, 2013 8.657 8.719 8.465 8.534 898,350 -0.09(-1.03%)
Apr 17, 2013 8.856 8.897 8.575 8.623 1,176,135 -0.31(-3.45%)
Apr 16, 2013 8.794 8.973 8.753 8.931 1,024,549 +0.21(+2.36%)
Apr 15, 2013 9.288 9.377 8.718 8.726 900,896 -0.63(-6.74%)
Apr 12, 2013 9.446 9.500 9.302 9.356 552,495 -0.10(-1.02%)
Apr 11, 2013 9.329 9.480 9.267 9.452 871,651 +0.14(+1.55%)
Apr 10, 2013 9.178 9.322 9.055 9.308 1,161,445 +0.20(+2.18%)
Apr 09, 2013 9.096 9.236 9.062 9.110 1,362,309 +0.06(+0.68%)
Apr 08, 2013 8.863 9.096 8.842 9.048 1,131,932 +0.19(+2.17%)
Apr 05, 2013 8.822 8.904 8.774 8.856 1,067,681 -0.07(-0.77%)
Apr 04, 2013 9.007 9.027 8.829 8.925 1,086,760 -0.08(-0.84%)
Apr 03, 2013 9.061 9.136 8.946 9.000 2,144,537 -0.09(-0.97%)
Apr 02, 2013 9.721 9.775 9.034 9.088 3,584,836 -0.59(-6.05%)
Apr 01, 2013 9.980 10.08 9.667 9.673 2,269,575 -0.35(-3.46%)
Mar 28, 2013 9.966 10.14 9.769 10.02 2,353,484 -0.17(-1.67%)
Mar 27, 2013 10.21 10.26 10.18 10.19 1,824,539 -0.07(-0.66%)
Mar 26, 2013 10.31 10.31 10.18 10.26 1,189,388 -0.01(-0.07%)
Mar 25, 2013 10.23 10.34 10.20 10.27 1,674,415 +0.06(+0.60%)
Mar 22, 2013 10.23 10.25 10.14 10.20 1,881,021 +0.02(+0.20%)
Mar 21, 2013 10.23 10.29 10.10 10.18 1,686,553 -0.10(-0.93%)
Mar 20, 2013 10.31 10.34 10.21 10.28 1,488,822 +0.01(+0.13%)
Mar 19, 2013 10.35 10.39 10.16 10.27 1,461,732 -0.09(-0.85%)
Mar 18, 2013 10.18 10.38 10.12 10.35 1,015,144 +0.07(+0.66%)
Mar 15, 2013 10.35 10.48 10.16 10.29 1,472,635 -0.20(-1.88%)
Mar 14, 2013 10.31 10.51 10.31 10.48 834,821 +0.20(+1.99%)
Mar 13, 2013 10.24 10.35 10.20 10.28 1,057,989 +0.05(+0.47%)
Mar 12, 2013 10.27 10.32 10.19 10.23 815,446 -0.04(-0.40%)
Mar 11, 2013 10.39 10.44 10.25 10.27 1,026,710 -0.18(-1.76%)
Mar 08, 2013 10.37 10.61 10.30 10.46 950,597 +0.18(+1.72%)
Mar 07, 2013 10.29 10.29 10.16 10.28 763,412 -0.01(-0.13%)
Mar 06, 2013 10.33 10.40 10.18 10.29 1,073,267 -0.01(-0.07%)
Mar 05, 2013 9.878 10.31 9.837 10.30 1,780,024 +0.48(+4.85%)
Mar 04, 2013 9.653 9.850 9.646 9.823 714,048 +0.12(+1.19%)
Mar 01, 2013 9.544 9.925 9.401 9.707 1,190,269 +0.08(+0.85%)
Feb 28, 2013 9.599 9.694 9.599 9.626 601,644 +0.03(+0.28%)
Feb 27, 2013 9.327 9.660 9.314 9.599 764,563 +0.27(+2.84%)
Feb 26, 2013 9.306 9.395 9.231 9.333 840,895 +0.07(+0.81%)
Feb 25, 2013 9.429 9.524 9.245 9.258 1,537,013 -0.12(-1.31%)
Feb 22, 2013 9.313 9.422 9.299 9.381 446,115 +0.14(+1.55%)
Feb 21, 2013 9.279 9.340 9.171 9.238 786,675 -0.05(-0.51%)
Feb 20, 2013 9.469 9.490 9.272 9.286 978,456 -0.16(-1.73%)
Feb 19, 2013 9.381 9.449 9.320 9.449 1,616,610 +0.10(+1.02%)
Feb 15, 2013 9.279 9.422 9.245 9.354 581,352 +0.11(+1.18%)
Feb 14, 2013 9.218 9.279 9.190 9.245 535,394 +0.01(+0.15%)
Feb 13, 2013 9.245 9.258 9.177 9.231 740,163 +0.02(+0.22%)
Feb 12, 2013 9.054 9.258 9.041 9.211 803,536 +0.19(+2.11%)
Feb 11, 2013 9.075 9.116 9.020 9.020 913,354 -0.05(-0.60%)
Feb 08, 2013 9.007 9.156 9.007 9.075 851,618 +0.11(+1.21%)
Feb 07, 2013 9.034 9.150 8.932 8.966 1,280,771 -0.05(-0.60%)
Feb 06, 2013 9.027 9.048 8.932 9.020 1,170,255 -0.16(-1.70%)
Feb 04, 2013 9.252 9.422 9.127 9.177 693,613 -0.12(-1.24%)
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.