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 (%)
Nov 30, 2009 3.464 3.464 3.352 3.408 875,279 -0.05(-1.44%)
Nov 27, 2009 3.483 3.508 3.371 3.458 212,021 -0.09(-2.64%)
Nov 25, 2009 3.614 3.633 3.545 3.552 388,825 -0.03(-0.87%)
Nov 24, 2009 3.595 3.627 3.508 3.583 1,175,726 +0.00(+0.00%)
Nov 23, 2009 3.396 3.658 3.396 3.583 1,962,211 +0.42(+13.44%)
Nov 20, 2009 3.202 3.240 3.108 3.158 1,168,046 -0.08(-2.50%)
Nov 19, 2009 3.483 3.527 3.215 3.240 1,283,522 -0.27(-7.65%)
Nov 18, 2009 3.539 3.614 3.483 3.508 564,002 -0.04(-1.06%)
Nov 17, 2009 3.570 3.608 3.508 3.545 457,413 -0.06(-1.56%)
Nov 16, 2009 3.314 3.633 3.314 3.602 1,083,639 +0.37(+11.61%)
Nov 13, 2009 3.277 3.296 3.171 3.227 1,014,190 -0.06(-1.71%)
Nov 12, 2009 3.339 3.408 3.246 3.283 1,118,433 -0.05(-1.50%)
Nov 11, 2009 3.608 3.620 3.246 3.333 3,145,072 -0.23(-6.48%)
Nov 10, 2009 3.627 3.676 3.533 3.564 791,709 -0.07(-1.89%)
Nov 09, 2009 3.683 3.683 3.589 3.633 481,205 -0.02(-0.68%)
Nov 06, 2009 3.676 3.701 3.602 3.658 573,814 -0.07(-2.01%)
Nov 05, 2009 3.595 3.745 3.527 3.733 572,529 +0.13(+3.64%)
Nov 04, 2009 3.670 3.676 3.577 3.602 521,989 -0.04(-1.20%)
Nov 03, 2009 3.602 3.664 3.577 3.645 504,251 +0.02(+0.52%)
Nov 02, 2009 3.608 3.745 3.558 3.627 527,899 +0.02(+0.69%)
Oct 30, 2009 3.676 3.733 3.589 3.602 1,033,711 -0.12(-3.35%)
Oct 29, 2009 3.658 3.751 3.608 3.726 504,626 +0.12(+3.29%)
Oct 28, 2009 3.670 3.739 3.589 3.608 680,291 -0.08(-2.20%)
Oct 27, 2009 3.733 3.789 3.676 3.689 775,121 +0.02(+0.51%)
Oct 26, 2009 3.589 3.764 3.558 3.670 976,865 +0.09(+2.44%)
Oct 23, 2009 3.589 3.633 3.558 3.583 519,355 -0.19(-5.12%)
Oct 22, 2009 3.639 3.801 3.536 3.776 528,099 +0.14(+3.95%)
Oct 21, 2009 3.726 3.789 3.620 3.633 715,429 -0.13(-3.48%)
Oct 20, 2009 3.739 3.783 3.720 3.764 411,044 -0.11(-2.74%)
Oct 19, 2009 3.870 3.901 3.801 3.870 405,156 +0.03(+0.81%)
Oct 16, 2009 3.901 3.939 3.826 3.839 737,065 -0.09(-2.38%)
Oct 15, 2009 3.864 3.945 3.814 3.932 653,142 +0.06(+1.61%)
Oct 14, 2009 3.808 3.895 3.745 3.870 491,949 +0.12(+3.33%)
Oct 13, 2009 3.801 3.801 3.627 3.745 431,507 -0.05(-1.32%)
Oct 12, 2009 3.870 3.932 3.758 3.795 446,190 -0.03(-0.82%)
Oct 09, 2009 3.864 3.915 3.770 3.826 671,501 +0.00(+0.00%)
Oct 08, 2009 3.552 3.858 3.508 3.826 1,129,499 +0.29(+8.30%)
Oct 07, 2009 3.502 3.614 3.427 3.533 765,845 -0.01(-0.18%)
Oct 06, 2009 3.495 3.595 3.433 3.539 1,072,721 +0.09(+2.72%)
Oct 05, 2009 3.602 3.614 3.396 3.446 1,007,780 -0.14(-4.00%)
Oct 02, 2009 3.614 3.701 3.539 3.589 909,044 -0.05(-1.37%)
Oct 01, 2009 3.864 3.870 3.639 3.639 2,419,354 -0.24(-6.12%)
Sep 30, 2009 3.932 3.964 3.839 3.876 611,870 -0.05(-1.27%)
Sep 29, 2009 4.007 4.039 3.920 3.926 319,338 -0.12(-3.08%)
Sep 28, 2009 3.901 4.107 3.870 4.051 751,436 +0.17(+4.34%)
Sep 25, 2009 4.101 4.101 3.870 3.882 757,461 -0.20(-4.89%)
Sep 24, 2009 4.026 4.319 4.007 4.082 911,481 -0.21(-4.80%)
Sep 23, 2009 4.413 4.426 4.263 4.288 937,177 -0.09(-2.14%)
Sep 22, 2009 4.294 4.432 4.276 4.382 682,673 +0.09(+2.18%)
Sep 21, 2009 4.394 4.494 4.251 4.288 808,795 -0.12(-2.69%)
Sep 18, 2009 4.438 4.538 4.326 4.407 1,347,955 -0.03(-0.70%)
Sep 17, 2009 4.613 4.638 4.426 4.438 535,571 -0.27(-5.70%)
Sep 16, 2009 4.319 4.794 4.319 4.706 862,861 +0.45(+10.56%)
Sep 15, 2009 4.226 4.307 4.195 4.257 283,761 +0.00(+0.00%)
Sep 14, 2009 4.157 4.257 4.126 4.257 308,052 +0.09(+2.10%)
Sep 11, 2009 4.213 4.213 4.113 4.170 290,536 -0.05(-1.18%)
Sep 10, 2009 4.113 4.220 4.051 4.220 372,022 +0.12(+3.05%)
Sep 09, 2009 4.132 4.157 4.039 4.095 291,015 -0.06(-1.35%)
Sep 08, 2009 4.113 4.245 4.082 4.151 508,437 +0.09(+2.15%)
Sep 04, 2009 4.032 4.095 3.964 4.063 378,022 +0.04(+1.09%)
Sep 03, 2009 3.989 4.045 3.907 4.020 438,539 +0.07(+1.74%)
Sep 02, 2009 3.801 4.095 3.801 3.951 729,481 +0.11(+2.76%)
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.