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, 2018 13.60 13.63 13.25 13.25 486,152 -0.25(-1.85%)
Apr 27, 2018 13.85 13.99 13.45 13.50 581,034 -0.40(-2.88%)
Apr 26, 2018 13.70 13.90 13.55 13.90 603,867 +0.25(+1.83%)
Apr 25, 2018 13.90 13.90 13.65 13.65 273,996 -0.25(-1.80%)
Apr 24, 2018 14.00 14.03 13.70 13.90 327,062 +0.05(+0.36%)
Apr 23, 2018 13.90 14.10 13.70 13.85 372,317 -0.05(-0.36%)
Apr 20, 2018 14.05 14.05 13.70 13.90 541,075 -0.15(-1.07%)
Apr 19, 2018 14.15 14.15 13.87 14.05 304,660 -0.10(-0.71%)
Apr 18, 2018 14.40 14.40 14.10 14.15 422,401 -0.15(-1.05%)
Apr 17, 2018 14.40 14.50 14.25 14.30 362,681 +0.05(+0.35%)
Apr 16, 2018 14.20 14.45 14.05 14.25 395,975 +0.10(+0.71%)
Apr 13, 2018 14.20 14.20 14.00 14.15 435,447 +0.05(+0.35%)
Apr 12, 2018 14.05 14.25 13.95 14.10 243,301 +0.15(+1.08%)
Apr 11, 2018 13.90 14.15 13.90 13.95 288,731 -0.05(-0.36%)
Apr 10, 2018 13.90 14.10 13.85 14.00 384,543 +0.30(+2.19%)
Apr 09, 2018 14.00 14.10 13.70 13.70 325,061 -0.20(-1.44%)
Apr 06, 2018 14.10 14.20 13.75 13.90 345,608 -0.30(-2.11%)
Apr 05, 2018 14.05 14.25 14.05 14.20 316,331 +0.20(+1.43%)
Apr 04, 2018 13.60 14.05 13.55 14.00 678,349 +0.25(+1.82%)
Apr 03, 2018 13.60 13.90 13.55 13.75 507,423 +0.20(+1.48%)
Apr 02, 2018 13.60 13.65 13.20 13.55 705,680 -0.05(-0.37%)
Mar 29, 2018 13.60 13.60 13.60 0 +0.00(+0.00%)
Mar 28, 2018 13.50 13.75 13.45 13.60 647,201 +0.00(+0.00%)
Mar 27, 2018 13.85 13.90 13.45 13.60 617,253 -0.30(-2.16%)
Mar 26, 2018 13.80 14.05 13.80 13.90 1,054,699 +0.30(+2.21%)
Mar 23, 2018 14.00 14.05 13.60 13.60 1,015,197 -0.35(-2.51%)
Mar 22, 2018 14.75 14.85 13.95 13.95 822,723 -0.95(-6.38%)
Mar 21, 2018 14.80 15.49 14.45 14.90 1,842,319 +0.80(+5.67%)
Mar 20, 2018 14.20 14.30 13.95 14.10 801,548 -0.10(-0.70%)
Mar 19, 2018 14.45 14.53 14.15 14.20 578,133 -0.20(-1.39%)
Mar 16, 2018 14.25 14.65 14.15 14.40 1,156,535 +0.15(+1.05%)
Mar 15, 2018 14.40 14.40 14.10 14.25 864,853 -0.10(-0.70%)
Mar 14, 2018 14.65 14.65 14.25 14.35 397,124 -0.20(-1.37%)
Mar 13, 2018 14.75 14.90 14.50 14.55 327,468 -0.15(-1.02%)
Mar 12, 2018 14.40 14.75 14.40 14.70 582,186 +0.35(+2.44%)
Mar 09, 2018 14.35 14.45 14.20 14.35 585,217 +0.00(+0.00%)
Mar 08, 2018 14.35 14.35 14.10 14.35 365,792 +0.05(+0.35%)
Mar 07, 2018 14.40 14.30 362,099 +0.05(+0.35%)
Mar 06, 2018 13.90 14.30 13.70 14.25 733,536 +0.40(+2.89%)
Mar 05, 2018 13.75 13.95 13.55 13.85 488,834 +0.00(+0.00%)
Mar 02, 2018 13.50 13.90 13.40 13.85 441,919 +0.20(+1.47%)
Mar 01, 2018 13.60 13.90 13.35 13.65 561,015 +0.00(+0.00%)
Feb 28, 2018 14.50 14.50 13.55 13.65 643,133 -0.85(-5.86%)
Feb 27, 2018 14.80 14.95 14.45 14.50 467,797 -0.30(-2.03%)
Feb 26, 2018 14.75 14.95 14.65 14.80 498,164 +0.15(+1.02%)
Feb 23, 2018 14.60 14.70 14.38 14.65 458,035 +0.10(+0.69%)
Feb 22, 2018 14.55 436,345 +0.10(+0.69%)
Feb 21, 2018 14.30 14.65 14.30 14.45 304,782 +0.15(+1.05%)
Feb 20, 2018 14.20 14.45 14.15 14.30 861,905 +0.05(+0.35%)
Feb 16, 2018 14.25 14.25 14.25 0 +0.00(+0.00%)
Feb 15, 2018 14.20 14.35 14.00 14.25 566,289 +0.15(+1.06%)
Feb 14, 2018 13.90 14.15 13.85 14.10 817,830 +0.15(+1.08%)
Feb 13, 2018 14.15 14.25 13.90 13.95 418,654 -0.30(-2.11%)
Feb 12, 2018 13.95 14.45 13.70 14.25 1,499,970 +0.35(+2.52%)
Feb 09, 2018 14.35 14.45 13.80 13.90 1,373,051 -0.30(-2.11%)
Feb 08, 2018 14.30 14.35 14.00 14.20 1,115,910 -0.15(-1.05%)
Feb 07, 2018 14.10 14.50 14.05 14.35 542,341 +0.30(+2.14%)
Feb 06, 2018 14.15 14.43 13.95 14.05 775,517 -0.72(-4.91%)
Feb 05, 2018 15.20 15.35 14.72 14.78 634,166 -0.57(-3.75%)
Feb 02, 2018 15.10 15.45 14.95 15.35 879,630 +0.10(+0.66%)
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.