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 (%)
Jul 29, 2011 6.346 6.481 6.256 6.391 883,681 -0.08(-1.19%)
Jul 28, 2011 6.610 6.610 6.442 6.468 891,943 -0.14(-2.14%)
Jul 27, 2011 6.693 6.693 6.526 6.610 1,476,375 -0.12(-1.72%)
Jul 26, 2011 6.854 6.854 6.661 6.726 919,023 -0.13(-1.88%)
Jul 25, 2011 7.022 7.067 6.822 6.854 1,048,015 -0.26(-3.71%)
Jul 22, 2011 7.128 7.163 7.092 7.118 787,888 -0.08(-1.16%)
Jul 21, 2011 6.912 7.247 6.912 7.202 1,606,579 +0.31(+4.48%)
Jul 20, 2011 6.970 7.028 6.854 6.893 805,678 -0.02(-0.28%)
Jul 19, 2011 6.887 6.951 6.758 6.912 911,357 +0.12(+1.70%)
Jul 18, 2011 6.854 6.874 6.758 6.796 1,129,036 -0.07(-1.03%)
Jul 15, 2011 7.080 7.092 6.848 6.867 1,359,404 -0.21(-2.91%)
Jul 14, 2011 7.208 7.240 7.009 7.073 1,304,713 -0.11(-1.52%)
Jul 13, 2011 7.150 7.202 7.073 7.183 1,048,960 +0.08(+1.18%)
Jul 12, 2011 7.060 7.183 7.060 7.099 946,946 -0.06(-0.81%)
Jul 11, 2011 7.324 7.331 7.067 7.157 897,881 -0.26(-3.56%)
Jul 08, 2011 7.472 7.485 7.324 7.421 808,806 -0.16(-2.12%)
Jul 07, 2011 7.582 7.685 7.492 7.582 1,200,297 +0.10(+1.38%)
Jul 06, 2011 7.395 7.524 7.331 7.479 896,589 +0.09(+1.22%)
Jul 05, 2011 7.414 7.427 7.312 7.389 789,328 -0.01(-0.09%)
Jul 01, 2011 7.331 7.453 7.273 7.395 1,135,586 +0.06(+0.88%)
Jun 30, 2011 7.298 7.356 7.228 7.331 764,561 +0.08(+1.15%)
Jun 29, 2011 7.350 7.363 7.183 7.247 603,497 -0.06(-0.79%)
Jun 28, 2011 7.305 7.330 7.247 7.305 967,681 +0.02(+0.26%)
Jun 27, 2011 7.145 7.350 7.030 7.286 1,796,817 +0.14(+1.97%)
Jun 24, 2011 7.202 7.298 6.998 7.145 3,269,325 +0.00(+0.00%)
Jun 23, 2011 7.030 7.254 6.556 7.145 3,247,478 +0.49(+7.31%)
Jun 22, 2011 6.716 6.748 6.626 6.658 1,151,372 -0.12(-1.70%)
Jun 21, 2011 6.601 6.876 6.549 6.773 1,659,896 +0.27(+4.13%)
Jun 20, 2011 6.437 6.511 6.421 6.505 713,168 +0.19(+3.04%)
Jun 17, 2011 6.287 6.492 6.229 6.313 1,286,041 +0.07(+1.13%)
Jun 16, 2011 6.178 6.345 6.120 6.242 536,876 +0.07(+1.14%)
Jun 15, 2011 6.197 6.255 6.088 6.172 449,706 -0.12(-1.83%)
Jun 14, 2011 6.191 6.409 6.191 6.287 960,989 +0.17(+2.83%)
Jun 13, 2011 6.172 6.223 6.082 6.114 391,649 -0.03(-0.52%)
Jun 10, 2011 6.249 6.274 6.082 6.146 512,488 -0.15(-2.34%)
Jun 09, 2011 6.268 6.364 6.204 6.293 679,945 +0.04(+0.72%)
Jun 08, 2011 6.319 6.370 6.242 6.249 658,554 -0.10(-1.61%)
Jun 07, 2011 6.409 6.511 6.313 6.351 433,995 -0.02(-0.30%)
Jun 06, 2011 6.485 6.505 6.345 6.370 618,241 -0.13(-1.97%)
Jun 03, 2011 6.562 6.607 6.402 6.498 687,483 -0.12(-1.84%)
May 24, 2011 6.530 6.671 6.441 6.620 706,146 +0.10(+1.57%)
May 23, 2011 6.633 6.709 6.517 6.517 988,566 -0.24(-3.60%)
May 20, 2011 6.882 6.895 6.741 6.761 766,125 -0.17(-2.40%)
May 19, 2011 6.927 6.972 6.825 6.927 618,305 +0.07(+1.03%)
May 18, 2011 6.889 6.895 6.748 6.857 992,765 -0.03(-0.37%)
May 17, 2011 6.940 7.017 6.857 6.882 827,558 -0.13(-1.92%)
May 16, 2011 7.036 7.132 6.998 7.017 987,918 -0.08(-1.08%)
May 13, 2011 7.138 7.215 7.023 7.094 1,065,882 -0.05(-0.72%)
May 12, 2011 7.049 7.215 6.972 7.145 475,052 +0.04(+0.63%)
May 11, 2011 7.324 7.343 6.972 7.100 578,086 -0.25(-3.40%)
May 10, 2011 7.209 7.350 7.158 7.350 389,125 +0.20(+2.78%)
May 09, 2011 6.953 7.177 6.934 7.151 504,097 +0.18(+2.57%)
May 06, 2011 7.074 7.126 6.946 6.972 437,708 +0.01(+0.09%)
May 05, 2011 7.004 7.113 6.927 6.966 1,282,101 -0.10(-1.45%)
May 04, 2011 7.170 7.209 7.023 7.068 878,900 -0.10(-1.43%)
May 03, 2011 7.266 7.356 7.087 7.170 938,203 -0.12(-1.67%)
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.