Steelcase Inc (NY: SCS )

14.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 19.80 19.80 19.46 19.52 535,000 -0.28(-1.41%)
Apr 27, 2007 19.67 19.88 19.26 19.80 586,900 +0.14(+0.71%)
Apr 26, 2007 19.58 19.86 19.18 19.66 466,400 +0.02(+0.10%)
Apr 25, 2007 19.63 19.71 19.54 19.64 342,800 +0.07(+0.36%)
Apr 24, 2007 19.62 19.68 19.47 19.57 384,600 -0.06(-0.31%)
Apr 23, 2007 19.62 19.77 19.56 19.63 307,000 -0.01(-0.05%)
Apr 20, 2007 19.30 20.72 19.30 19.64 729,300 -0.14(-0.71%)
Apr 19, 2007 20.00 20.00 19.76 19.78 461,300 -0.38(-1.88%)
Apr 18, 2007 20.17 20.30 20.09 20.16 293,100 -0.10(-0.49%)
Apr 17, 2007 20.23 20.34 20.19 20.26 442,100 +0.07(+0.35%)
Apr 16, 2007 20.02 20.33 20.01 20.19 635,600 +0.21(+1.05%)
Apr 13, 2007 19.84 20.01 19.75 19.98 481,400 +0.14(+0.71%)
Apr 12, 2007 19.62 19.84 19.55 19.84 821,700 +0.16(+0.81%)
Apr 11, 2007 19.82 19.85 19.51 19.68 1,191,800 -0.16(-0.81%)
Apr 10, 2007 19.80 19.90 19.50 19.84 801,400 -0.01(-0.05%)
Apr 09, 2007 19.95 19.98 19.80 19.85 720,300 -0.14(-0.70%)
Apr 05, 2007 19.90 20.05 19.80 19.99 611,100 -0.02(-0.10%)
Apr 04, 2007 19.90 20.10 19.90 20.01 1,055,100 +0.07(+0.35%)
Apr 03, 2007 19.85 20.08 19.80 19.94 1,092,000 +0.15(+0.76%)
Apr 02, 2007 19.80 19.96 19.57 19.79 947,700 -0.10(-0.50%)
Mar 30, 2007 19.87 20.00 19.69 19.89 690,400 +0.05(+0.25%)
Mar 29, 2007 19.70 20.23 19.51 19.84 790,100 +0.11(+0.56%)
Mar 28, 2007 19.69 19.87 19.51 19.73 1,105,400 +0.06(+0.31%)
Mar 27, 2007 19.85 19.85 19.38 19.67 1,362,900 -0.43(-2.14%)
Mar 26, 2007 20.43 20.48 19.99 20.10 565,600 -0.31(-1.52%)
Mar 23, 2007 20.15 20.54 20.15 20.41 1,013,700 +0.23(+1.14%)
Mar 22, 2007 19.99 20.26 19.95 20.18 1,869,500 +0.19(+0.95%)
Mar 21, 2007 19.90 20.12 19.80 19.99 432,800 +0.14(+0.71%)
Mar 20, 2007 19.53 19.98 19.49 19.85 557,300 +0.28(+1.43%)
Mar 19, 2007 19.26 19.69 19.26 19.57 366,800 +0.34(+1.77%)
Mar 16, 2007 19.31 19.44 19.19 19.23 365,200 -0.10(-0.52%)
Mar 15, 2007 19.21 19.41 19.21 19.33 511,100 +0.12(+0.62%)
Mar 14, 2007 19.29 19.30 18.97 19.21 521,800 -0.05(-0.26%)
Mar 13, 2007 19.39 19.47 19.22 19.26 291,900 -0.13(-0.67%)
Mar 12, 2007 19.40 19.47 19.29 19.39 426,600 +0.08(+0.41%)
Mar 09, 2007 19.19 19.35 19.15 19.31 402,600 +0.15(+0.78%)
Mar 08, 2007 19.20 19.30 19.14 19.16 247,000 +0.03(+0.16%)
Mar 07, 2007 19.05 19.26 18.90 19.13 495,200 +0.00(+0.00%)
Mar 06, 2007 19.18 19.31 19.08 19.13 446,400 +0.03(+0.16%)
Mar 05, 2007 19.10 19.16 19.00 19.10 612,100 -0.05(-0.26%)
Mar 02, 2007 19.30 19.46 19.04 19.15 271,400 -0.27(-1.39%)
Mar 01, 2007 19.29 19.57 19.16 19.42 358,285 +0.00(+0.00%)
Feb 28, 2007 19.45 19.45 18.85 19.42 440,800 +0.02(+0.10%)
Feb 27, 2007 19.75 19.93 19.22 19.40 293,800 -0.53(-2.66%)
Feb 26, 2007 20.00 20.00 19.85 19.93 324,780 -0.14(-0.70%)
Feb 23, 2007 20.00 20.10 19.90 20.07 232,400 +0.00(+0.00%)
Feb 22, 2007 20.00 20.22 19.98 20.07 215,150 +0.01(+0.05%)
Feb 21, 2007 20.05 20.08 19.97 20.06 355,300 +0.06(+0.30%)
Feb 20, 2007 19.80 20.03 19.76 20.00 510,800 +0.20(+1.01%)
Feb 16, 2007 19.79 19.80 19.70 19.80 246,500 +0.03(+0.15%)
Feb 15, 2007 19.72 19.82 19.68 19.77 404,800 +0.09(+0.46%)
Feb 14, 2007 19.60 19.73 19.50 19.68 695,394 +0.08(+0.41%)
Feb 13, 2007 19.55 19.60 19.51 19.60 555,478 +0.04(+0.20%)
Feb 12, 2007 19.34 19.59 19.25 19.56 448,148 +0.12(+0.62%)
Feb 09, 2007 19.80 19.85 19.39 19.44 583,400 -0.47(-2.36%)
Feb 08, 2007 19.77 19.95 19.70 19.91 694,900 +0.06(+0.30%)
Feb 07, 2007 19.86 19.97 19.71 19.85 378,100 -0.09(-0.45%)
Feb 06, 2007 19.70 19.96 19.67 19.94 391,800 +0.15(+0.76%)
Feb 05, 2007 19.86 19.86 19.68 19.79 585,900 -0.05(-0.25%)
Feb 02, 2007 19.67 19.94 19.60 19.84 557,500 +0.16(+0.81%)
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.