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 (%)
Jun 28, 2013 9.967 10.14 9.967 10.06 2,266,664 +0.06(+0.55%)
Jun 27, 2013 9.926 10.02 9.843 10.01 702,988 +0.13(+1.33%)
Jun 26, 2013 9.966 9.994 9.840 9.877 796,132 -0.03(-0.28%)
Jun 25, 2013 9.939 9.973 9.788 9.905 1,033,712 +0.07(+0.70%)
Jun 24, 2013 9.898 9.953 9.747 9.836 1,995,790 -0.20(-1.98%)
Jun 21, 2013 9.768 10.10 9.727 10.04 1,722,346 +0.40(+4.13%)
Jun 20, 2013 9.610 9.781 9.260 9.637 2,890,584 -0.75(-7.19%)
Jun 19, 2013 10.27 10.39 10.13 10.38 1,436,057 +0.09(+0.87%)
Jun 18, 2013 10.14 10.38 10.04 10.30 1,479,268 +0.19(+1.90%)
Jun 17, 2013 9.925 10.23 9.877 10.10 2,740,654 +0.30(+3.08%)
Jun 14, 2013 9.829 9.912 9.685 9.802 757,764 -0.02(-0.21%)
Jun 13, 2013 9.610 9.857 9.535 9.823 671,949 +0.25(+2.65%)
Jun 12, 2013 9.603 9.672 9.521 9.569 640,137 +0.06(+0.65%)
Jun 11, 2013 9.425 9.665 9.240 9.507 695,046 -0.05(-0.57%)
Jun 10, 2013 9.425 9.562 9.329 9.562 782,589 +0.17(+1.82%)
Jun 07, 2013 9.404 9.494 9.247 9.391 495,050 +0.05(+0.59%)
Jun 06, 2013 9.151 9.363 9.103 9.336 1,812,924 +0.19(+2.02%)
Jun 05, 2013 9.329 9.329 9.069 9.151 700,934 -0.20(-2.13%)
Jun 04, 2013 9.411 9.500 9.171 9.350 957,145 -0.06(-0.66%)
Jun 03, 2013 9.521 9.521 9.178 9.411 908,824 -0.08(-0.79%)
May 31, 2013 9.446 9.596 9.425 9.487 354,653 -0.02(-0.22%)
May 30, 2013 9.425 9.589 9.274 9.507 580,445 +0.12(+1.24%)
May 29, 2013 9.521 9.569 9.322 9.391 460,478 -0.19(-2.00%)
May 28, 2013 9.466 9.637 9.377 9.583 481,119 +0.26(+2.79%)
May 24, 2013 9.336 9.473 9.158 9.322 385,507 -0.05(-0.58%)
May 23, 2013 9.206 9.398 9.199 9.377 531,856 +0.05(+0.51%)
May 22, 2013 9.254 9.514 9.247 9.329 1,224,718 +0.06(+0.67%)
May 21, 2013 9.446 9.446 9.206 9.267 378,974 -0.16(-1.67%)
May 20, 2013 9.315 9.459 9.308 9.425 623,040 +0.08(+0.81%)
May 17, 2013 9.247 9.363 9.131 9.350 580,590 +0.17(+1.87%)
May 16, 2013 9.274 9.346 9.158 9.178 370,090 -0.11(-1.18%)
May 15, 2013 9.212 9.394 9.212 9.288 393,485 +0.29(+3.20%)
May 13, 2013 9.082 9.151 8.945 9.000 594,482 -0.08(-0.91%)
May 10, 2013 8.993 9.137 8.973 9.082 341,239 +0.08(+0.91%)
May 09, 2013 8.973 9.034 8.915 9.000 438,105 +0.00(+0.00%)
May 08, 2013 9.062 9.089 8.868 9.000 557,477 -0.05(-0.61%)
May 07, 2013 8.911 9.062 8.863 9.055 479,978 +0.19(+2.09%)
May 06, 2013 8.822 8.904 8.726 8.870 592,753 +0.05(+0.54%)
May 03, 2013 8.616 8.890 8.548 8.822 810,728 +0.27(+3.21%)
May 02, 2013 8.452 8.582 8.356 8.548 1,129,553 +0.21(+2.47%)
May 01, 2013 8.650 8.705 8.335 8.342 1,049,341 -0.36(-4.17%)
Apr 30, 2013 8.616 8.740 8.568 8.705 708,394 +0.10(+1.20%)
Apr 29, 2013 8.678 8.685 8.568 8.602 484,136 -0.03(-0.32%)
Apr 26, 2013 8.685 8.692 8.548 8.630 512,093 -0.06(-0.71%)
Apr 25, 2013 8.746 8.822 8.671 8.692 343,570 +0.00(+0.00%)
Apr 24, 2013 8.774 8.822 8.623 8.692 535,212 -0.09(-1.01%)
Apr 23, 2013 8.740 8.877 8.637 8.781 521,165 +0.10(+1.11%)
Apr 22, 2013 8.815 8.856 8.520 8.685 577,770 -0.10(-1.17%)
Apr 19, 2013 8.568 8.870 8.486 8.787 1,090,523 +0.25(+2.97%)
Apr 18, 2013 8.657 8.719 8.465 8.534 898,350 -0.09(-1.03%)
Apr 17, 2013 8.856 8.897 8.575 8.623 1,176,135 -0.31(-3.45%)
Apr 16, 2013 8.794 8.973 8.753 8.931 1,024,549 +0.21(+2.36%)
Apr 15, 2013 9.288 9.377 8.718 8.726 900,896 -0.63(-6.74%)
Apr 12, 2013 9.446 9.500 9.302 9.356 552,495 -0.10(-1.02%)
Apr 11, 2013 9.329 9.480 9.267 9.452 871,651 +0.14(+1.55%)
Apr 10, 2013 9.178 9.322 9.055 9.308 1,161,445 +0.20(+2.18%)
Apr 09, 2013 9.096 9.236 9.062 9.110 1,362,309 +0.06(+0.68%)
Apr 08, 2013 8.863 9.096 8.842 9.048 1,131,932 +0.19(+2.17%)
Apr 05, 2013 8.822 8.904 8.774 8.856 1,067,681 -0.07(-0.77%)
Apr 04, 2013 9.007 9.027 8.829 8.925 1,086,760 -0.08(-0.84%)
Apr 03, 2013 9.061 9.136 8.946 9.000 2,144,537 -0.09(-0.97%)
Apr 02, 2013 9.721 9.775 9.034 9.088 3,584,836 -0.59(-6.05%)
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.