Skip to main content

Steelcase Inc (NY: SCS )

12.74 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.439 7.439 7.343 7.394 570,360 +0.00(+0.00%)
Apr 28, 2011 7.343 7.452 7.343 7.394 606,932 +0.03(+0.35%)
Apr 27, 2011 7.426 7.426 7.318 7.369 641,917 -0.03(-0.35%)
Apr 26, 2011 7.273 7.420 7.254 7.394 741,253 +0.15(+2.03%)
Apr 25, 2011 7.388 7.388 7.177 7.247 902,255 -0.15(-1.99%)
Apr 21, 2011 7.465 7.478 7.318 7.394 660,631 +0.00(+0.00%)
Apr 20, 2011 7.446 7.471 7.298 7.394 981,984 +0.08(+1.14%)
Apr 19, 2011 7.273 7.362 7.254 7.311 666,373 +0.08(+1.15%)
Apr 18, 2011 7.273 7.318 7.202 7.228 746,170 -0.16(-2.17%)
Apr 15, 2011 7.138 7.439 7.138 7.388 1,383,125 +0.23(+3.22%)
Apr 14, 2011 7.094 7.190 7.023 7.158 885,620 -0.01(-0.09%)
Apr 13, 2011 7.209 7.222 7.036 7.164 759,895 -0.03(-0.36%)
Apr 12, 2011 7.298 7.330 7.170 7.190 726,895 -0.17(-2.26%)
Apr 11, 2011 7.369 7.439 7.318 7.356 781,580 +0.00(+0.00%)
Apr 08, 2011 7.580 7.644 7.286 7.356 630,020 -0.19(-2.46%)
Apr 07, 2011 7.619 7.701 7.529 7.542 1,018,608 -0.10(-1.26%)
Apr 06, 2011 7.638 7.695 7.593 7.638 814,990 +0.03(+0.42%)
Apr 05, 2011 7.420 7.759 7.407 7.606 1,873,294 +0.15(+2.06%)
Apr 04, 2011 7.523 7.542 7.337 7.452 797,387 -0.02(-0.26%)
Apr 01, 2011 7.324 7.567 7.324 7.471 1,328,312 +0.19(+2.55%)
Mar 31, 2011 7.260 7.305 7.170 7.286 1,089,540 +0.04(+0.53%)
Mar 30, 2011 7.247 7.247 7.247 7.247 1,040,078 +0.21(+3.00%)
Mar 29, 2011 6.845 7.049 6.781 7.036 927,503 +0.17(+2.50%)
Mar 28, 2011 6.877 7.011 6.832 6.864 1,104,286 +0.00(+0.00%)
Mar 25, 2011 6.794 6.940 6.628 6.864 3,311,632 +0.13(+1.89%)
Mar 24, 2011 6.437 6.972 6.425 6.737 4,637,949 +0.67(+11.02%)
Mar 23, 2011 6.094 6.100 5.979 6.068 1,331,624 -0.01(-0.21%)
Mar 22, 2011 6.113 6.113 5.979 6.081 1,688,525 -0.01(-0.21%)
Mar 21, 2011 6.036 6.106 5.976 6.094 1,289,884 +0.22(+3.68%)
Mar 18, 2011 6.036 6.087 5.877 5.877 2,110,332 -0.11(-1.81%)
Mar 17, 2011 6.138 6.151 5.954 5.985 1,188,941 -0.06(-0.95%)
Mar 16, 2011 6.094 6.119 5.979 6.043 1,253,118 -0.07(-1.15%)
Mar 15, 2011 6.125 6.164 6.106 6.113 867,320 -0.08(-1.23%)
Mar 14, 2011 6.170 6.265 6.125 6.189 1,116,544 -0.03(-0.41%)
Mar 11, 2011 6.087 6.291 6.030 6.215 1,031,478 +0.10(+1.56%)
Mar 10, 2011 6.336 6.336 6.100 6.119 1,832,903 -0.27(-4.28%)
Mar 09, 2011 6.266 6.418 6.195 6.393 1,118,140 +0.12(+1.93%)
Mar 08, 2011 6.062 6.399 6.043 6.272 1,286,717 +0.20(+3.36%)
Mar 07, 2011 6.164 6.202 5.960 6.068 1,604,931 -0.12(-1.95%)
Mar 04, 2011 6.183 6.195 6.081 6.189 848,031 -0.01(-0.10%)
Mar 03, 2011 6.145 6.329 6.145 6.195 790,492 +0.08(+1.25%)
Mar 02, 2011 5.985 6.164 5.985 6.119 804,575 +0.13(+2.23%)
Mar 01, 2011 6.176 6.202 5.950 5.985 914,512 -0.20(-3.19%)
Feb 28, 2011 6.202 6.310 6.113 6.183 953,694 -0.03(-0.41%)
Feb 25, 2011 6.125 6.227 6.100 6.208 996,245 +0.11(+1.88%)
Feb 24, 2011 6.189 6.355 6.055 6.094 1,460,448 -0.13(-2.05%)
Feb 23, 2011 6.406 6.406 6.087 6.221 1,875,665 -0.21(-3.27%)
Feb 22, 2011 6.507 6.578 6.431 6.431 2,017,483 -0.16(-2.42%)
Feb 18, 2011 6.832 6.953 6.578 6.590 2,713,857 -0.24(-3.45%)
Feb 17, 2011 6.699 6.890 6.699 6.826 2,597,305 +0.10(+1.42%)
Feb 16, 2011 6.597 6.730 6.574 6.730 1,291,688 +0.13(+2.03%)
Feb 15, 2011 6.527 6.609 6.501 6.597 1,091,972 +0.06(+0.88%)
Feb 14, 2011 6.584 6.667 6.520 6.539 871,001 -0.01(-0.10%)
Feb 11, 2011 6.437 6.616 6.406 6.546 1,274,973 +0.11(+1.68%)
Feb 10, 2011 6.469 6.469 6.246 6.437 2,784,954 -0.07(-1.08%)
Feb 09, 2011 6.501 6.571 6.476 6.507 1,827,388 -0.01(-0.10%)
Feb 08, 2011 6.514 6.571 6.444 6.514 1,240,871 +0.02(+0.29%)
Feb 07, 2011 6.476 6.558 6.386 6.495 2,178,654 +0.01(+0.10%)
Feb 04, 2011 6.323 6.558 6.310 6.488 3,001,645 +0.15(+2.31%)
Feb 03, 2011 6.450 6.450 6.253 6.342 1,607,001 -0.09(-1.39%)
Feb 02, 2011 6.495 6.527 6.418 6.431 1,423,159 -0.06(-0.98%)
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.