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 (%)
Oct 31, 2016 10.19 10.27 10.08 10.08 1,006,662 -0.08(-0.74%)
Oct 28, 2016 10.12 10.23 10.08 10.15 504,657 +0.00(+0.00%)
Oct 27, 2016 10.30 10.30 10.12 10.15 629,148 -0.08(-0.74%)
Oct 26, 2016 10.23 10.30 10.12 10.23 584,963 +0.00(+0.00%)
Oct 25, 2016 10.45 10.45 10.19 10.23 777,197 -0.23(-2.17%)
Oct 24, 2016 10.45 10.57 10.38 10.45 1,306,877 +0.11(+1.09%)
Oct 21, 2016 10.23 10.53 10.23 10.34 915,679 +0.08(+0.74%)
Oct 20, 2016 10.23 10.38 10.15 10.27 928,883 +0.08(+0.74%)
Oct 19, 2016 10.15 10.36 10.08 10.19 1,096,612 +0.08(+0.75%)
Oct 18, 2016 10.45 10.53 10.08 10.12 1,188,046 -0.15(-1.47%)
Oct 17, 2016 10.12 10.53 10.12 10.27 1,185,160 +0.19(+1.87%)
Oct 14, 2016 10.12 10.23 10.04 10.08 859,226 -0.04(-0.37%)
Oct 13, 2016 10.12 10.27 10.08 10.12 1,155,106 -0.08(-0.74%)
Oct 12, 2016 10.15 10.27 10.08 10.19 745,743 +0.04(+0.37%)
Oct 11, 2016 10.27 10.49 10.12 10.15 674,537 +0.00(+0.00%)
Oct 10, 2016 10.38 10.47 10.15 10.15 1,131,959 -0.13(-1.25%)
Oct 07, 2016 10.50 10.50 10.28 10.28 1,275,303 -0.17(-1.59%)
Oct 06, 2016 10.42 10.52 10.34 10.45 866,113 +0.02(+0.22%)
Oct 05, 2016 10.44 10.55 10.41 10.42 662,442 +0.06(+0.58%)
Oct 04, 2016 10.39 10.49 10.29 10.36 867,183 +0.03(+0.29%)
Oct 03, 2016 10.42 10.48 10.26 10.33 869,299 -0.15(-1.44%)
Sep 30, 2016 10.49 10.49 10.34 10.48 1,282,135 +0.09(+0.87%)
Sep 29, 2016 10.60 10.68 10.39 10.39 1,333,988 -0.19(-1.84%)
Sep 28, 2016 10.52 10.64 10.52 10.59 915,129 +0.07(+0.64%)
Sep 27, 2016 10.66 10.66 10.45 10.52 1,007,990 -0.13(-1.26%)
Sep 26, 2016 10.38 10.72 10.29 10.66 2,161,593 +0.24(+2.30%)
Sep 23, 2016 10.85 10.86 10.34 10.42 1,841,330 -0.44(-4.07%)
Sep 22, 2016 9.833 10.93 9.818 10.86 3,987,171 +1.23(+12.83%)
Sep 21, 2016 9.638 9.698 9.481 9.624 2,297,108 +0.00(+0.00%)
Sep 20, 2016 10.05 10.11 9.556 9.624 3,495,946 -0.83(-7.95%)
Sep 19, 2016 10.41 10.54 10.36 10.45 754,170 +0.10(+1.01%)
Sep 16, 2016 10.48 10.50 10.34 10.35 1,141,788 -0.16(-1.50%)
Sep 15, 2016 10.40 10.57 10.36 10.51 893,351 +0.13(+1.23%)
Sep 14, 2016 10.51 10.57 10.36 10.38 797,392 -0.13(-1.28%)
Sep 13, 2016 10.60 10.66 10.41 10.51 725,970 -0.14(-1.33%)
Sep 12, 2016 10.55 10.66 10.48 10.66 791,563 +0.02(+0.21%)
Sep 09, 2016 10.99 10.99 10.63 10.63 624,478 -0.42(-3.79%)
Sep 08, 2016 11.09 11.13 11.00 11.05 626,842 -0.04(-0.40%)
Sep 07, 2016 11.06 11.16 11.04 11.10 963,003 +0.06(+0.54%)
Sep 06, 2016 11.20 11.20 10.91 11.04 636,095 -0.10(-0.94%)
Sep 02, 2016 11.11 11.14 11.14 11.14 987,399 +0.09(+0.81%)
Sep 01, 2016 11.21 11.22 10.86 11.05 968,934 -0.13(-1.14%)
Aug 31, 2016 11.07 11.20 10.97 11.18 894,428 +0.11(+1.01%)
Aug 30, 2016 11.02 11.11 10.98 11.07 1,051,193 +0.10(+0.89%)
Aug 29, 2016 10.98 11.08 10.93 10.97 441,277 +0.03(+0.27%)
Aug 26, 2016 10.94 11.00 10.81 10.94 808,296 +0.04(+0.34%)
Aug 25, 2016 10.75 10.94 10.70 10.90 845,925 +0.13(+1.25%)
Aug 24, 2016 10.87 10.90 10.73 10.77 678,810 -0.09(-0.83%)
Aug 23, 2016 10.81 10.89 10.75 10.86 809,124 +0.11(+1.05%)
Aug 22, 2016 10.69 10.78 10.63 10.75 584,475 +0.05(+0.49%)
Aug 19, 2016 10.64 10.75 10.62 10.69 553,949 +0.04(+0.42%)
Aug 18, 2016 10.54 10.66 10.48 10.65 685,279 +0.11(+1.06%)
Aug 17, 2016 10.65 10.68 10.50 10.54 374,368 -0.09(-0.85%)
Aug 16, 2016 10.69 10.76 10.54 10.63 686,483 -0.11(-1.04%)
Aug 15, 2016 10.66 10.79 10.63 10.74 769,624 +0.13(+1.27%)
Aug 12, 2016 10.64 10.68 10.54 10.60 578,137 -0.08(-0.77%)
Aug 11, 2016 10.64 10.80 10.63 10.69 1,213,800 +0.06(+0.56%)
Aug 10, 2016 11.15 11.15 10.51 10.63 1,811,587 -0.53(-4.76%)
Aug 09, 2016 11.22 11.28 11.14 11.16 749,905 -0.07(-0.67%)
Aug 08, 2016 11.34 11.37 11.18 11.23 984,514 -0.10(-0.92%)
Aug 05, 2016 11.02 11.37 10.87 11.34 1,205,265 +0.34(+3.13%)
Aug 04, 2016 10.88 11.09 10.85 10.99 1,120,788 +0.13(+1.17%)
Aug 03, 2016 10.76 10.88 10.70 10.87 487,020 +0.08(+0.76%)
Aug 02, 2016 10.76 10.90 10.72 10.78 1,431,878 -0.04(-0.35%)
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.