Steelcase Inc (NY: SCS )

14.21 USD -0.43 (-2.94%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.650 4.710 4.490 4.530 1,111,347 -0.02(-0.44%)
Apr 29, 2009 4.450 4.680 4.360 4.550 880,786 +0.04(+0.89%)
Apr 28, 2009 4.380 4.640 4.270 4.510 952,351 +0.15(+3.44%)
Apr 27, 2009 4.470 4.470 4.040 4.360 1,384,666 -0.06(-1.36%)
Apr 24, 2009 4.270 4.640 4.230 4.420 1,246,691 +0.19(+4.49%)
Apr 23, 2009 4.310 4.360 4.170 4.230 1,026,903 +0.03(+0.71%)
Apr 22, 2009 4.260 4.470 4.150 4.200 1,752,881 -0.05(-1.18%)
Apr 21, 2009 4.130 4.370 4.130 4.250 1,227,342 +0.16(+3.91%)
Apr 20, 2009 4.240 4.290 4.000 4.090 545,014 -0.20(-4.66%)
Apr 17, 2009 4.070 4.290 4.040 4.290 1,284,909 +0.26(+6.45%)
Apr 16, 2009 4.220 4.280 4.030 4.030 1,087,557 -0.19(-4.50%)
Apr 15, 2009 4.290 4.305 4.190 4.220 615,933 -0.03(-0.71%)
Apr 14, 2009 4.360 4.380 4.180 4.250 514,148 -0.11(-2.52%)
Apr 13, 2009 4.840 4.840 4.350 4.360 520,900 -0.50(-10.29%)
Apr 09, 2009 4.850 4.950 4.780 4.860 348,100 +0.10(+2.10%)
Apr 08, 2009 4.690 4.760 4.580 4.760 297,854 +0.04(+0.85%)
Apr 07, 2009 4.870 4.950 4.670 4.720 269,343 -0.25(-5.03%)
Apr 06, 2009 5.010 5.040 4.670 4.970 388,672 -0.18(-3.50%)
Apr 03, 2009 5.060 5.480 5.050 5.150 365,429 +0.09(+1.78%)
Apr 02, 2009 4.950 5.230 4.810 5.060 403,571 +0.11(+2.22%)
Apr 01, 2009 4.930 5.100 4.800 4.950 451,260 -0.06(-1.20%)
Mar 31, 2009 5.000 5.300 4.830 5.010 617,976 -0.08(-1.57%)
Mar 30, 2009 5.540 5.540 5.040 5.090 444,193 -0.76(-12.99%)
Mar 26, 2009 5.310 5.870 5.310 5.850 287,756 +0.54(+10.17%)
Mar 25, 2009 5.380 5.550 5.070 5.310 353,130 +0.03(+0.57%)
Mar 24, 2009 5.260 5.500 5.230 5.280 290,525 -0.01(-0.19%)
Mar 23, 2009 5.060 5.330 5.050 5.290 477,514 +0.30(+6.01%)
Mar 20, 2009 5.020 5.030 4.700 4.990 526,729 +0.05(+1.01%)
Mar 19, 2009 4.960 4.990 4.780 4.940 245,770 +0.11(+2.28%)
Mar 18, 2009 4.650 5.010 4.530 4.830 356,641 +0.23(+5.00%)
Mar 17, 2009 4.610 4.670 4.450 4.600 609,535 -0.05(-1.08%)
Mar 16, 2009 4.790 4.850 4.590 4.650 228,716 -0.04(-0.85%)
Mar 13, 2009 4.760 4.830 4.630 4.690 0 -0.02(-0.42%)
Mar 12, 2009 4.210 4.760 4.080 4.710 438,877 +0.45(+10.56%)
Mar 11, 2009 4.090 4.310 4.020 4.260 385,827 +0.19(+4.67%)
Mar 10, 2009 3.870 4.110 3.800 4.070 519,586 +0.25(+6.54%)
Mar 09, 2009 3.800 4.000 3.760 3.820 500,456 -0.07(-1.80%)
Mar 06, 2009 3.850 3.990 3.030 3.890 0 +0.08(+2.10%)
Mar 05, 2009 3.990 3.990 3.790 3.810 976,962 -0.19(-4.75%)
Mar 04, 2009 4.050 4.190 3.810 4.000 891,674 +0.11(+2.83%)
Mar 02, 2009 4.000 4.110 3.845 3.890 503,093 -0.14(-3.47%)
Feb 27, 2009 4.080 4.200 3.960 4.030 0 -0.16(-3.82%)
Feb 26, 2009 4.190 4.330 4.100 4.190 336,862 +0.01(+0.24%)
Feb 25, 2009 4.310 4.340 4.120 4.180 413,626 -0.19(-4.35%)
Feb 24, 2009 4.170 4.410 4.140 4.370 464,641 +0.28(+6.85%)
Feb 23, 2009 4.330 4.340 4.090 4.090 477,682 -0.17(-3.99%)
Feb 20, 2009 4.280 4.370 4.000 4.260 468,273 -0.13(-2.96%)
Feb 19, 2009 4.470 4.620 4.380 4.390 506,909 -0.06(-1.35%)
Feb 18, 2009 4.380 4.580 4.290 4.450 555,702 +0.10(+2.30%)
Feb 17, 2009 4.320 4.430 4.290 4.350 666,580 -0.10(-2.25%)
Feb 13, 2009 4.380 4.480 4.350 4.450 436,073 +0.00(+0.00%)
Feb 12, 2009 4.450 4.500 4.220 4.450 490,357 -0.08(-1.77%)
Feb 11, 2009 4.520 4.760 4.500 4.530 372,866 -0.02(-0.44%)
Feb 10, 2009 4.650 4.760 4.470 4.550 623,990 -0.13(-2.78%)
Feb 09, 2009 4.450 4.730 4.370 4.680 564,080 +0.15(+3.31%)
Feb 06, 2009 4.400 4.590 4.360 4.530 473,880 +0.10(+2.26%)
Feb 05, 2009 4.210 4.510 4.180 4.430 723,588 +0.16(+3.75%)
Feb 04, 2009 4.350 4.430 4.240 4.270 517,735 -0.09(-2.06%)
Feb 03, 2009 4.460 4.460 4.240 4.360 612,032 -0.02(-0.46%)
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.