Steelcase Inc (NY: SCS )

14.21 USD -0.43 (-2.94%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.00 17.20 16.90 17.05 826,476 +0.10(+0.59%)
Apr 27, 2017 17.00 17.15 16.95 16.95 664,695 -0.05(-0.29%)
Apr 26, 2017 17.00 17.25 16.90 17.00 1,238,851 +0.00(+0.00%)
Apr 25, 2017 16.90 17.05 16.75 17.00 1,349,526 +0.30(+1.80%)
Apr 24, 2017 16.65 16.80 16.57 16.70 728,076 +0.30(+1.83%)
Apr 21, 2017 16.50 16.60 16.33 16.40 535,606 -0.10(-0.61%)
Apr 20, 2017 16.45 16.58 16.30 16.50 490,752 +0.16(+0.98%)
Apr 19, 2017 16.40 16.50 16.25 16.34 524,892 -0.01(-0.06%)
Apr 18, 2017 16.10 16.45 15.90 16.35 845,645 +0.20(+1.24%)
Apr 17, 2017 16.15 16.25 16.10 16.15 426,602 +0.05(+0.31%)
Apr 13, 2017 16.40 16.55 16.05 16.10 509,475 -0.30(-1.83%)
Apr 12, 2017 16.85 16.85 16.40 16.40 659,633 -0.40(-2.38%)
Apr 11, 2017 16.45 16.85 16.35 16.80 546,663 +0.35(+2.13%)
Apr 10, 2017 16.25 16.60 16.20 16.45 557,568 +0.25(+1.54%)
Apr 07, 2017 16.35 16.40 16.08 16.20 550,762 -0.20(-1.22%)
Apr 06, 2017 16.25 16.45 16.17 16.40 369,156 +0.15(+0.92%)
Apr 05, 2017 16.40 16.60 16.12 16.25 790,262 -0.05(-0.31%)
Apr 04, 2017 16.45 16.50 16.20 16.30 499,617 -0.20(-1.21%)
Apr 03, 2017 16.80 16.85 16.17 16.50 574,187 -0.25(-1.49%)
Mar 31, 2017 16.40 16.85 16.35 16.75 1,105,838 +0.35(+2.13%)
Mar 30, 2017 16.60 16.80 16.27 16.40 545,527 -0.25(-1.50%)
Mar 29, 2017 16.60 16.90 16.45 16.65 919,025 -0.15(-0.89%)
Mar 28, 2017 16.85 16.95 16.65 16.80 613,345 -0.10(-0.59%)
Mar 27, 2017 16.55 17.05 16.55 16.90 500,536 -0.05(-0.29%)
Mar 24, 2017 17.15 17.27 16.85 16.95 641,968 -0.15(-0.88%)
Mar 23, 2017 17.15 17.90 16.91 17.10 1,669,705 +0.65(+3.95%)
Mar 22, 2017 15.90 16.90 15.60 16.45 1,368,734 +0.75(+4.78%)
Mar 21, 2017 16.25 16.25 15.45 15.70 1,303,276 -0.45(-2.79%)
Mar 20, 2017 16.80 16.94 16.10 16.15 640,596 -0.65(-3.87%)
Mar 17, 2017 16.70 16.86 16.60 16.80 763,119 +0.10(+0.60%)
Mar 16, 2017 16.85 16.90 16.65 16.70 488,662 -0.10(-0.60%)
Mar 15, 2017 16.65 16.90 16.50 16.80 354,181 +0.20(+1.20%)
Mar 14, 2017 16.45 16.65 16.35 16.60 326,415 +0.10(+0.61%)
Mar 13, 2017 16.70 16.30 16.50 370,642 +0.00(+0.00%)
Mar 10, 2017 16.45 16.50 16.25 16.50 527,315 +0.20(+1.23%)
Mar 09, 2017 16.50 16.55 16.20 16.30 329,327 -0.20(-1.21%)
Mar 08, 2017 16.55 16.70 16.50 16.50 564,529 +0.05(+0.30%)
Mar 07, 2017 16.35 16.60 16.15 16.45 634,556 +0.10(+0.61%)
Mar 06, 2017 16.15 16.35 15.95 16.35 448,172 +0.15(+0.93%)
Mar 03, 2017 16.25 16.27 15.95 16.20 441,400 +0.00(+0.00%)
Mar 02, 2017 16.30 16.35 16.05 16.20 368,265 -0.15(-0.92%)
Mar 01, 2017 16.20 16.55 16.05 16.35 547,986 +0.35(+2.19%)
Feb 28, 2017 16.35 16.40 15.95 16.00 729,910 -0.45(-2.74%)
Feb 27, 2017 15.95 16.65 15.95 16.45 692,677 +0.50(+3.13%)
Feb 24, 2017 15.95 16.10 15.80 15.95 727,835 -0.15(-0.93%)
Feb 23, 2017 16.30 16.30 15.75 16.10 879,748 -0.20(-1.23%)
Feb 22, 2017 16.40 16.45 16.05 16.30 413,210 -0.20(-1.21%)
Feb 21, 2017 16.15 16.50 16.10 16.50 566,124 +0.40(+2.48%)
Feb 17, 2017 16.10 16.10 16.10 0 -0.15(-0.92%)
Feb 16, 2017 16.20 16.35 16.10 16.25 439,049 +0.10(+0.62%)
Feb 15, 2017 16.25 16.30 15.95 16.15 397,564 -0.10(-0.62%)
Feb 14, 2017 16.20 16.30 16.00 16.25 597,023 +0.05(+0.31%)
Feb 13, 2017 16.70 16.70 15.85 16.20 969,130 -0.40(-2.41%)
Feb 10, 2017 16.35 16.65 16.20 16.60 310,553 +0.40(+2.47%)
Feb 09, 2017 16.00 16.35 15.85 16.20 474,434 +0.20(+1.25%)
Feb 08, 2017 16.10 16.20 15.75 16.00 593,596 -0.15(-0.93%)
Feb 07, 2017 16.50 16.60 16.10 16.15 717,030 -0.25(-1.52%)
Feb 06, 2017 16.40 16.55 16.25 16.40 932,450 -0.05(-0.30%)
Feb 03, 2017 16.35 16.60 16.25 16.45 350,742 +0.25(+1.54%)
Feb 02, 2017 16.65 16.75 16.15 16.20 603,777 -0.40(-2.41%)
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.