Steelcase Inc (NY: SCS )

14.37 USD +0.33 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 12.57 12.75 12.50 12.70 485,570 +0.15(+1.20%)
Apr 29, 2013 12.66 12.67 12.50 12.55 331,852 -0.04(-0.32%)
Apr 26, 2013 12.67 12.68 12.47 12.59 351,015 -0.09(-0.71%)
Apr 25, 2013 12.76 12.87 12.65 12.68 235,501 +0.00(+0.00%)
Apr 24, 2013 12.80 12.87 12.58 12.68 366,862 -0.13(-1.01%)
Apr 23, 2013 12.75 12.95 12.60 12.81 357,234 +0.14(+1.10%)
Apr 22, 2013 12.86 12.92 12.43 12.67 396,034 -0.15(-1.17%)
Apr 19, 2013 12.50 12.94 12.38 12.82 747,501 +0.37(+2.97%)
Apr 18, 2013 12.63 12.72 12.35 12.45 615,776 -0.13(-1.03%)
Apr 17, 2013 12.92 12.98 12.51 12.58 806,184 -0.45(-3.45%)
Apr 16, 2013 12.83 13.09 12.77 13.03 702,279 +0.30(+2.36%)
Apr 15, 2013 13.55 13.68 12.72 12.73 617,521 -0.92(-6.74%)
Apr 12, 2013 13.78 13.86 13.57 13.65 378,709 -0.14(-1.02%)
Apr 11, 2013 13.61 13.83 13.52 13.79 597,475 +0.21(+1.55%)
Apr 10, 2013 13.39 13.60 13.21 13.58 796,115 +0.29(+2.18%)
Apr 09, 2013 13.27 13.47 13.22 13.29 933,797 +0.09(+0.68%)
Apr 08, 2013 12.93 13.27 12.90 13.20 775,885 +0.28(+2.17%)
Apr 05, 2013 12.87 12.99 12.80 12.92 731,844 -0.10(-0.77%)
Apr 04, 2013 13.14 13.17 12.88 13.02 744,922 -0.21(-1.59%)
Apr 03, 2013 13.32 13.43 13.15 13.23 1,458,865 -0.13(-0.97%)
Apr 02, 2013 14.29 14.37 13.28 13.36 2,438,658 -0.86(-6.05%)
Apr 01, 2013 14.67 14.82 14.21 14.22 1,543,925 -0.51(-3.46%)
Mar 28, 2013 14.65 14.90 14.36 14.73 1,601,006 -0.25(-1.67%)
Mar 27, 2013 15.01 15.08 14.96 14.98 1,241,180 -0.10(-0.66%)
Mar 26, 2013 15.15 15.15 14.97 15.08 809,106 -0.01(-0.07%)
Mar 25, 2013 15.04 15.20 15.00 15.09 1,139,055 +0.09(+0.60%)
Mar 22, 2013 15.04 15.07 14.90 15.00 1,279,603 +0.03(+0.20%)
Mar 21, 2013 15.04 15.13 14.85 14.97 1,147,312 -0.14(-0.93%)
Mar 20, 2013 15.16 15.20 15.01 15.11 1,012,802 +0.02(+0.13%)
Mar 19, 2013 15.21 15.27 14.93 15.09 994,373 -0.13(-0.85%)
Mar 18, 2013 14.97 15.26 14.87 15.22 690,573 +0.10(+0.66%)
Mar 15, 2013 15.22 15.41 14.94 15.12 1,001,790 -0.29(-1.88%)
Mar 14, 2013 15.15 15.45 15.15 15.41 567,904 +0.30(+1.99%)
Mar 13, 2013 15.05 15.21 15.00 15.11 719,719 +0.07(+0.47%)
Mar 12, 2013 15.09 15.17 14.98 15.04 554,724 -0.06(-0.40%)
Mar 11, 2013 15.27 15.34 15.07 15.10 698,441 -0.27(-1.76%)
Mar 08, 2013 15.24 15.60 15.14 15.37 646,663 +0.26(+1.72%)
Mar 07, 2013 15.12 15.12 14.94 15.11 519,327 -0.02(-0.13%)
Mar 06, 2013 15.18 15.29 14.96 15.13 730,112 -0.01(-0.07%)
Mar 05, 2013 14.52 15.16 14.46 15.14 1,210,898 +0.70(+4.85%)
Mar 04, 2013 14.19 14.48 14.18 14.44 485,746 +0.17(+1.19%)
Mar 01, 2013 14.03 14.59 13.82 14.27 809,705 +0.12(+0.85%)
Feb 28, 2013 14.11 14.25 14.11 14.15 409,281 +0.04(+0.28%)
Feb 27, 2013 13.71 14.20 13.69 14.11 520,110 +0.39(+2.84%)
Feb 26, 2013 13.68 13.81 13.57 13.72 572,036 +0.11(+0.81%)
Feb 25, 2013 13.86 14.00 13.59 13.61 1,045,585 -0.18(-1.31%)
Feb 22, 2013 13.69 13.85 13.67 13.79 303,479 +0.21(+1.55%)
Feb 21, 2013 13.64 13.73 13.48 13.58 535,152 -0.07(-0.51%)
Feb 20, 2013 13.92 13.95 13.63 13.65 665,615 -0.24(-1.73%)
Feb 19, 2013 13.79 13.89 13.70 13.89 1,099,732 +0.14(+1.02%)
Feb 15, 2013 13.64 13.85 13.59 13.75 395,477 +0.16(+1.18%)
Feb 14, 2013 13.55 13.64 13.51 13.59 364,213 +0.02(+0.15%)
Feb 13, 2013 13.59 13.61 13.49 13.57 503,511 +0.03(+0.22%)
Feb 12, 2013 13.31 13.61 13.29 13.54 546,622 +0.28(+2.11%)
Feb 11, 2013 13.34 13.40 13.26 13.26 621,328 -0.08(-0.60%)
Feb 08, 2013 13.24 13.46 13.24 13.34 579,331 +0.16(+1.21%)
Feb 07, 2013 13.28 13.45 13.13 13.18 871,271 -0.08(-0.60%)
Feb 06, 2013 13.27 13.30 13.13 13.26 796,090 -0.23(-1.70%)
Feb 04, 2013 13.60 13.85 13.42 13.49 471,845 -0.17(-1.24%)
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.