Steelcase Inc (NY: SCS )

14.04 USD +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 15.30 15.35 15.07 15.26 502,625 -0.10(-0.65%)
Apr 28, 2016 15.43 15.61 15.33 15.36 274,967 -0.20(-1.29%)
Apr 27, 2016 15.68 15.75 15.49 15.56 236,171 -0.14(-0.89%)
Apr 26, 2016 15.49 15.71 15.38 15.70 397,597 +0.25(+1.62%)
Apr 25, 2016 15.48 15.58 15.37 15.45 557,828 -0.06(-0.39%)
Apr 22, 2016 15.27 15.82 15.27 15.51 764,666 +0.28(+1.84%)
Apr 21, 2016 15.30 15.40 15.14 15.23 393,419 -0.12(-0.78%)
Apr 20, 2016 15.33 15.50 15.23 15.35 569,401 +0.02(+0.13%)
Apr 19, 2016 15.27 15.55 15.26 15.33 573,503 +0.11(+0.72%)
Apr 18, 2016 15.04 15.27 14.96 15.22 754,038 +0.14(+0.93%)
Apr 15, 2016 15.11 15.12 14.99 15.08 609,851 -0.03(-0.20%)
Apr 14, 2016 15.18 15.19 15.01 15.11 356,999 -0.06(-0.40%)
Apr 13, 2016 14.90 15.20 14.86 15.17 533,117 +0.39(+2.64%)
Apr 12, 2016 14.52 14.98 14.52 14.78 646,870 +0.27(+1.86%)
Apr 11, 2016 14.68 14.91 14.51 14.51 663,016 -0.13(-0.89%)
Apr 08, 2016 14.70 14.99 14.57 14.64 664,721 +0.08(+0.55%)
Apr 07, 2016 14.78 14.83 14.46 14.56 1,223,060 -0.31(-2.08%)
Apr 06, 2016 14.81 14.95 14.66 14.87 605,078 +0.09(+0.61%)
Apr 05, 2016 14.68 14.94 14.64 14.78 685,878 -0.01(-0.07%)
Apr 04, 2016 14.97 15.06 14.76 14.79 714,747 -0.14(-0.94%)
Apr 01, 2016 14.80 14.99 14.65 14.93 944,309 +0.01(+0.07%)
Mar 31, 2016 14.90 15.03 14.84 14.92 695,615 -0.05(-0.33%)
Mar 30, 2016 15.13 15.23 14.85 14.97 784,057 -0.16(-1.06%)
Mar 29, 2016 14.61 15.13 14.45 15.13 1,556,395 +0.48(+3.28%)
Mar 28, 2016 14.66 14.90 14.54 14.65 1,161,798 -0.03(-0.20%)
Mar 24, 2016 15.00 14.68 14.68 14.68 985,200 -0.52(-3.42%)
Mar 23, 2016 15.37 15.69 14.57 15.20 2,150,957 +0.15(+1.00%)
Mar 22, 2016 14.78 15.25 14.73 15.05 1,678,943 +0.21(+1.42%)
Mar 21, 2016 14.91 15.04 14.82 14.84 1,266,252 -0.09(-0.60%)
Mar 18, 2016 15.25 15.27 14.90 14.93 1,331,794 -0.30(-1.97%)
Mar 17, 2016 14.75 15.29 14.66 15.23 574,583 +0.50(+3.39%)
Mar 16, 2016 14.25 14.87 14.22 14.73 709,746 +0.47(+3.30%)
Mar 15, 2016 14.23 14.40 14.11 14.26 874,780 -0.03(-0.21%)
Mar 14, 2016 14.34 14.34 14.09 14.29 785,982 -0.09(-0.63%)
Mar 11, 2016 14.58 14.64 14.23 14.38 817,216 -0.08(-0.55%)
Mar 10, 2016 14.55 14.62 14.06 14.46 1,257,979 -0.05(-0.34%)
Mar 09, 2016 14.18 14.51 13.94 14.51 1,753,640 +0.39(+2.76%)
Mar 08, 2016 14.14 14.14 13.91 14.12 1,290,967 +0.01(+0.07%)
Mar 07, 2016 13.53 14.21 13.53 14.11 1,136,008 +0.58(+4.29%)
Mar 04, 2016 13.47 13.58 13.32 13.53 593,148 +0.07(+0.52%)
Mar 03, 2016 13.19 13.51 13.18 13.46 813,434 +0.27(+2.05%)
Mar 02, 2016 13.08 13.19 12.97 13.19 707,950 +0.11(+0.84%)
Mar 01, 2016 12.61 13.15 12.60 13.08 1,123,062 +0.59(+4.72%)
Feb 29, 2016 12.56 12.68 12.47 12.49 1,210,734 -0.05(-0.40%)
Feb 26, 2016 12.34 12.56 12.34 12.54 1,895,587 +0.29(+2.37%)
Feb 25, 2016 12.72 12.72 12.12 12.25 1,192,762 -0.41(-3.24%)
Feb 24, 2016 12.47 12.71 12.39 12.66 1,187,359 +0.10(+0.80%)
Feb 23, 2016 12.73 12.80 12.53 12.56 931,519 -0.22(-1.72%)
Feb 22, 2016 12.58 12.86 12.57 12.78 678,354 +0.29(+2.32%)
Feb 19, 2016 12.59 12.64 12.48 12.49 481,480 -0.11(-0.87%)
Feb 18, 2016 12.21 12.74 12.18 12.60 766,195 +0.42(+3.45%)
Feb 17, 2016 11.97 12.18 11.89 12.18 1,816,141 +0.27(+2.27%)
Feb 16, 2016 12.19 12.19 11.88 11.91 1,175,299 -0.09(-0.75%)
Feb 12, 2016 11.77 12.00 12.00 12.00 1,190,400 +0.23(+1.95%)
Feb 11, 2016 11.77 11.92 11.68 11.77 1,101,484 -0.21(-1.75%)
Feb 10, 2016 12.25 12.25 11.94 11.98 974,894 -0.21(-1.72%)
Feb 09, 2016 12.13 12.40 12.13 12.19 1,077,325 -0.07(-0.57%)
Feb 08, 2016 12.23 12.32 12.03 12.26 660,992 -0.12(-0.97%)
Feb 05, 2016 12.66 12.71 12.32 12.38 505,927 -0.30(-2.37%)
Feb 04, 2016 12.50 12.82 12.50 12.68 716,012 +0.13(+1.04%)
Feb 03, 2016 12.44 12.62 12.21 12.55 583,645 +0.19(+1.54%)
Feb 02, 2016 12.53 12.63 12.35 12.36 610,179 -0.37(-2.91%)
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.