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 31, 2014 10.84 10.92 10.69 10.69 949,413 -0.23(-2.08%)
Jul 30, 2014 10.93 11.04 10.88 10.92 645,757 +0.04(+0.33%)
Jul 29, 2014 10.92 11.01 10.86 10.88 579,536 -0.03(-0.26%)
Jul 28, 2014 10.90 11.00 10.88 10.91 1,141,464 -0.01(-0.06%)
Jul 25, 2014 10.98 11.03 10.91 10.92 823,725 -0.08(-0.71%)
Jul 24, 2014 11.04 11.08 10.98 11.00 565,351 -0.04(-0.32%)
Jul 23, 2014 10.93 11.15 10.25 11.03 461,190 -0.10(-0.89%)
Jul 22, 2014 11.03 11.15 10.98 11.13 453,024 +0.16(+1.42%)
Jul 21, 2014 11.03 11.03 10.95 10.98 611,717 -0.10(-0.89%)
Jul 18, 2014 10.98 11.15 10.96 11.07 754,534 +0.08(+0.77%)
Jul 17, 2014 10.98 11.00 10.93 10.99 1,359,051 -0.01(-0.06%)
Jul 16, 2014 11.02 11.05 10.95 11.00 1,265,023 +0.03(+0.26%)
Jul 15, 2014 10.83 11.00 10.78 10.97 1,421,842 +0.09(+0.85%)
Jul 14, 2014 10.83 11.04 10.82 10.88 1,146,370 +0.14(+1.32%)
Jul 11, 2014 10.73 10.83 10.66 10.73 906,740 -0.04(-0.39%)
Jul 10, 2014 10.62 10.78 10.60 10.78 1,055,724 -0.04(-0.39%)
Jul 09, 2014 10.91 10.99 10.79 10.82 850,564 -0.08(-0.71%)
Jul 08, 2014 10.98 11.02 10.81 10.90 1,263,483 -0.09(-0.77%)
Jul 07, 2014 10.92 11.03 10.90 10.98 1,505,284 -0.02(-0.19%)
Jul 03, 2014 10.76 11.00 11.00 11.00 624,050 +0.25(+2.37%)
Jul 02, 2014 10.72 10.81 10.66 10.75 1,164,919 -0.02(-0.23%)
Jul 01, 2014 10.64 10.98 10.64 10.77 1,995,595 +0.13(+1.26%)
Jun 30, 2014 10.87 10.97 10.56 10.64 2,082,080 -0.27(-2.51%)
Jun 27, 2014 11.10 11.15 10.73 10.91 5,598,465 -0.18(-1.59%)
Jun 26, 2014 11.02 11.30 10.06 11.09 7,008,156 -1.33(-10.70%)
Jun 25, 2014 12.34 12.42 12.28 12.42 720,894 +0.04(+0.28%)
Jun 24, 2014 12.43 12.62 12.38 12.38 1,141,578 -0.08(-0.62%)
Jun 23, 2014 12.44 12.53 12.29 12.46 1,218,898 +0.01(+0.11%)
Jun 20, 2014 12.35 12.56 12.27 12.45 1,615,899 +0.16(+1.32%)
Jun 19, 2014 11.86 12.40 11.84 12.29 1,507,540 +0.47(+3.99%)
Jun 18, 2014 11.68 11.83 11.63 11.81 599,239 +0.13(+1.14%)
Jun 17, 2014 11.53 11.72 11.48 11.68 514,766 +0.13(+1.10%)
Jun 16, 2014 11.55 11.59 11.49 11.55 581,252 +0.02(+0.18%)
Jun 13, 2014 11.62 11.62 11.40 11.53 935,975 -0.03(-0.24%)
Jun 12, 2014 11.60 11.64 11.43 11.56 423,187 -0.04(-0.30%)
Jun 11, 2014 11.62 11.67 11.50 11.60 544,368 -0.09(-0.78%)
Jun 10, 2014 11.74 11.76 11.66 11.69 596,839 +0.01(+0.12%)
Jun 06, 2014 11.59 11.66 11.48 11.67 552,489 +0.18(+1.59%)
Jun 05, 2014 11.25 11.53 11.20 11.49 558,667 +0.25(+2.25%)
Jun 04, 2014 11.20 11.27 11.12 11.24 433,229 -0.01(-0.13%)
Jun 03, 2014 11.39 11.41 11.22 11.25 611,216 -0.15(-1.36%)
Jun 02, 2014 11.53 11.57 11.26 11.41 434,093 -0.12(-1.04%)
May 30, 2014 11.59 11.61 11.43 11.53 555,857 -0.01(-0.06%)
May 29, 2014 11.55 11.59 11.44 11.53 396,026 +0.04(+0.31%)
May 28, 2014 11.61 11.67 11.44 11.50 528,883 -0.16(-1.39%)
May 27, 2014 11.71 11.74 11.58 11.66 472,927 +0.06(+0.55%)
May 23, 2014 11.44 11.60 11.60 11.60 629,494 +0.18(+1.57%)
May 22, 2014 11.32 11.44 11.25 11.42 201,412 +0.08(+0.71%)
May 21, 2014 11.28 11.36 11.20 11.34 541,800 +0.13(+1.19%)
May 20, 2014 11.44 11.44 11.10 11.20 671,956 -0.16(-1.42%)
May 19, 2014 11.31 11.46 11.26 11.36 387,791 -0.01(-0.06%)
May 16, 2014 11.20 11.39 11.14 11.37 471,111 +0.15(+1.32%)
May 15, 2014 11.16 11.25 10.95 11.22 804,595 -0.02(-0.19%)
May 14, 2014 11.52 11.52 11.24 11.25 475,186 -0.27(-2.32%)
May 13, 2014 11.75 11.77 11.46 11.51 457,434 -0.23(-1.92%)
May 12, 2014 11.55 11.87 11.45 11.74 829,466 +0.28(+2.46%)
May 09, 2014 11.36 11.46 11.25 11.46 568,751 +0.06(+0.49%)
May 08, 2014 11.53 11.72 11.38 11.40 677,543 -0.09(-0.80%)
May 07, 2014 11.40 11.53 11.24 11.49 717,333 +0.12(+1.05%)
May 06, 2014 11.55 11.67 11.35 11.37 574,321 -0.20(-1.70%)
May 05, 2014 11.50 11.64 11.39 11.57 703,234 -0.02(-0.18%)
May 02, 2014 11.58 11.77 11.50 11.59 636,079 +0.04(+0.37%)
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.