Steelcase Inc (NY: SCS )

14.42 USD +0.40 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.20 11.29 11.07 11.08 705,344 -0.11(-0.98%)
Apr 29, 2008 11.19 11.27 11.10 11.19 401,800 +0.00(+0.00%)
Apr 28, 2008 11.20 11.26 10.95 11.19 397,470 -0.09(-0.80%)
Apr 25, 2008 11.18 11.33 10.97 11.28 342,267 +0.19(+1.71%)
Apr 24, 2008 10.84 11.16 10.71 11.09 534,108 +0.31(+2.88%)
Apr 23, 2008 10.83 11.02 10.62 10.78 963,572 -0.11(-1.01%)
Apr 22, 2008 11.31 11.31 10.80 10.89 967,964 -0.42(-3.71%)
Apr 21, 2008 11.57 11.57 11.26 11.31 675,912 -0.29(-2.50%)
Apr 18, 2008 11.42 11.66 11.39 11.60 946,917 +0.30(+2.65%)
Apr 17, 2008 11.34 11.34 11.10 11.30 445,337 +0.01(+0.09%)
Apr 16, 2008 10.96 11.30 10.80 11.29 669,546 +0.49(+4.54%)
Apr 15, 2008 10.69 10.92 10.65 10.80 1,273,771 +0.15(+1.41%)
Apr 14, 2008 10.60 10.67 10.50 10.65 1,018,267 +0.05(+0.47%)
Apr 11, 2008 11.08 11.08 10.51 10.60 1,514,894 -0.44(-3.99%)
Apr 10, 2008 11.13 11.18 11.00 11.04 1,732,169 -0.15(-1.34%)
Apr 09, 2008 11.36 11.59 11.17 11.19 1,399,099 -0.07(-0.62%)
Apr 08, 2008 11.34 11.53 11.02 11.26 2,228,282 +0.01(+0.09%)
Apr 07, 2008 11.27 11.44 11.15 11.25 859,100 +0.12(+1.08%)
Apr 04, 2008 11.03 11.31 10.92 11.13 1,317,350 +0.09(+0.82%)
Apr 03, 2008 10.75 11.26 10.50 11.04 1,618,142 +0.13(+1.19%)
Apr 02, 2008 11.17 11.20 10.64 10.91 1,594,450 -0.26(-2.33%)
Apr 01, 2008 11.11 11.22 11.01 11.17 1,503,260 +0.11(+0.99%)
Mar 31, 2008 11.30 11.30 11.03 11.06 1,818,176 -0.34(-2.98%)
Mar 28, 2008 12.05 12.53 11.29 11.40 2,617,023 -0.45(-3.80%)
Mar 27, 2008 12.44 12.44 11.85 11.85 1,630,300 -0.50(-4.05%)
Mar 26, 2008 12.58 12.63 12.25 12.35 1,190,565 -0.23(-1.83%)
Mar 25, 2008 12.86 13.02 12.52 12.58 989,800 -0.35(-2.71%)
Mar 24, 2008 13.22 13.61 12.75 12.93 1,349,525 -0.57(-4.22%)
Mar 21, 2008 13.83 14.00 13.20 13.50 900,608 +0.00(+0.00%)
Mar 20, 2008 13.83 14.00 13.20 13.50 900,608 -0.50(-3.57%)
Mar 19, 2008 14.01 14.45 13.98 14.00 485,790 +0.01(+0.07%)
Mar 18, 2008 13.69 14.10 13.59 13.99 456,900 +0.59(+4.40%)
Mar 17, 2008 13.65 13.69 13.01 13.40 623,241 -0.50(-3.60%)
Mar 14, 2008 14.30 14.32 13.69 13.90 346,900 -0.30(-2.11%)
Mar 13, 2008 13.70 14.22 13.61 14.20 445,971 +0.24(+1.72%)
Mar 12, 2008 14.24 14.30 13.95 13.96 305,500 -0.20(-1.41%)
Mar 11, 2008 13.99 14.16 13.82 14.16 442,800 +0.43(+3.13%)
Mar 10, 2008 13.74 14.13 13.66 13.73 616,772 +0.13(+0.96%)
Mar 07, 2008 13.59 13.84 13.47 13.60 743,600 -0.13(-0.95%)
Mar 06, 2008 13.90 13.99 13.61 13.73 454,700 -0.26(-1.86%)
Mar 05, 2008 14.01 14.51 13.97 13.99 1,192,900 +0.02(+0.14%)
Mar 04, 2008 13.88 14.09 13.76 13.97 961,600 -0.11(-0.78%)
Mar 03, 2008 14.07 14.29 13.83 14.08 679,200 -0.10(-0.71%)
Feb 29, 2008 14.50 14.50 14.05 14.18 597,955 -0.32(-2.21%)
Feb 28, 2008 14.83 14.84 14.38 14.50 299,175 -0.51(-3.40%)
Feb 27, 2008 14.79 15.12 14.79 15.01 287,900 +0.04(+0.27%)
Feb 26, 2008 14.45 15.16 14.45 14.97 434,200 +0.32(+2.18%)
Feb 25, 2008 14.34 14.75 14.30 14.65 703,932 +0.37(+2.59%)
Feb 22, 2008 14.41 14.49 14.22 14.28 943,694 -0.12(-0.83%)
Feb 21, 2008 14.54 14.54 14.30 14.40 696,100 -0.09(-0.62%)
Feb 20, 2008 14.35 14.56 14.28 14.49 497,900 +0.00(+0.00%)
Feb 19, 2008 15.27 15.34 14.37 14.49 740,700 -0.59(-3.91%)
Feb 18, 2008 14.89 15.12 14.81 15.08 0 +0.00(+0.00%)
Feb 15, 2008 14.89 15.12 14.81 15.08 391,607 +0.16(+1.07%)
Feb 14, 2008 15.00 15.09 14.87 14.92 668,949 -0.07(-0.47%)
Feb 13, 2008 14.49 15.03 14.47 14.99 524,900 +0.71(+4.97%)
Feb 12, 2008 14.30 14.55 14.15 14.28 402,136 -0.03(-0.21%)
Feb 11, 2008 14.00 14.49 13.82 14.31 511,900 +0.33(+2.36%)
Feb 08, 2008 14.36 14.38 13.85 13.98 729,303 -0.26(-1.83%)
Feb 07, 2008 14.25 14.62 14.05 14.24 740,507 -0.11(-0.77%)
Feb 06, 2008 14.80 14.80 14.20 14.35 839,400 -0.32(-2.18%)
Feb 05, 2008 15.44 15.44 14.61 14.67 748,100 -0.88(-5.66%)
Feb 04, 2008 15.95 16.00 15.30 15.55 832,800 -0.45(-2.81%)
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.