Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.829 4.934 4.823 4.888 613,955 +0.01(+0.27%)
Dec 29, 2011 4.764 4.895 4.744 4.875 711,738 +0.12(+2.62%)
Dec 28, 2011 4.946 4.965 4.744 4.751 797,957 -0.21(-4.32%)
Dec 27, 2011 4.686 4.985 4.647 4.965 927,341 +0.25(+5.38%)
Dec 23, 2011 4.868 4.868 4.699 4.712 1,404,395 -0.33(-6.57%)
Dec 21, 2011 5.024 5.076 4.894 5.043 1,104,932 +0.01(+0.13%)
Dec 20, 2011 4.803 5.050 4.751 5.037 1,164,495 +0.36(+7.79%)
Dec 19, 2011 4.634 4.803 4.608 4.673 1,238,968 +0.10(+2.13%)
Dec 16, 2011 4.471 4.660 4.432 4.575 2,743,380 +0.16(+3.53%)
Dec 15, 2011 4.432 4.530 4.380 4.419 1,080,212 +0.05(+1.19%)
Dec 14, 2011 4.426 4.478 4.309 4.367 1,518,836 -0.13(-2.89%)
Dec 13, 2011 4.660 4.725 4.439 4.497 1,198,677 -0.12(-2.67%)
Dec 12, 2011 4.543 4.634 4.491 4.621 1,394,306 +0.05(+0.99%)
Dec 09, 2011 4.588 4.679 4.569 4.575 1,885,651 +0.00(+0.00%)
Dec 08, 2011 4.770 4.790 4.569 4.575 729,422 -0.25(-5.12%)
Dec 07, 2011 4.881 4.906 4.679 4.822 971,826 -0.11(-2.24%)
Dec 06, 2011 4.868 4.972 4.751 4.933 758,702 +0.03(+0.66%)
Dec 05, 2011 4.887 5.050 4.796 4.900 1,258,242 -0.14(-2.71%)
Dec 02, 2011 5.063 5.219 5.020 5.037 886,659 +0.08(+1.57%)
Dec 01, 2011 5.050 5.199 4.952 4.959 1,365,213 -0.14(-2.68%)
Nov 30, 2011 4.920 5.102 4.874 5.095 2,254,450 +0.44(+9.34%)
Nov 29, 2011 4.439 4.673 4.361 4.660 905,400 +0.21(+4.82%)
Nov 28, 2011 4.296 4.465 4.192 4.445 1,076,528 +0.38(+9.44%)
Nov 25, 2011 4.153 4.283 4.055 4.062 598,901 -0.12(-2.80%)
Nov 23, 2011 4.296 4.348 4.114 4.179 1,976,355 -0.22(-5.02%)
Nov 22, 2011 4.530 4.581 4.380 4.400 980,654 -0.14(-3.15%)
Nov 21, 2011 4.556 4.588 4.406 4.543 924,059 -0.14(-3.05%)
Nov 18, 2011 4.647 4.746 4.627 4.686 596,704 +0.05(+0.98%)
Nov 17, 2011 4.751 4.783 4.569 4.640 2,261,988 -0.10(-2.06%)
Nov 16, 2011 4.848 4.946 4.731 4.738 1,696,616 -0.20(-4.08%)
Nov 15, 2011 4.757 5.024 4.751 4.939 1,233,985 +0.14(+2.98%)
Nov 14, 2011 4.803 4.848 4.666 4.796 3,296,223 -0.05(-1.07%)
Nov 11, 2011 4.848 5.024 4.822 4.848 1,026,651 +0.08(+1.77%)
Nov 10, 2011 4.783 4.835 4.647 4.764 521,655 +0.09(+1.95%)
Nov 09, 2011 4.679 4.842 4.653 4.673 923,214 -0.20(-4.13%)
Nov 08, 2011 4.946 4.946 4.699 4.874 1,027,136 +0.00(+0.00%)
Nov 07, 2011 4.783 4.907 4.693 4.874 694,305 +0.07(+1.49%)
Nov 04, 2011 4.718 4.842 4.588 4.803 661,259 +0.01(+0.27%)
Nov 03, 2011 4.874 4.900 4.673 4.790 1,296,091 -0.01(-0.14%)
Nov 02, 2011 4.601 4.803 4.569 4.796 899,743 +0.30(+6.65%)
Nov 01, 2011 4.484 4.608 4.367 4.497 1,883,461 -0.32(-6.61%)
Oct 31, 2011 5.030 5.030 4.816 4.816 988,006 -0.31(-6.08%)
Oct 28, 2011 5.238 5.336 5.082 5.128 1,458,888 -0.13(-2.47%)
Oct 27, 2011 5.212 5.420 5.154 5.258 2,361,359 +0.26(+5.20%)
Oct 26, 2011 4.985 5.063 4.777 4.998 936,116 +0.12(+2.40%)
Oct 25, 2011 5.180 5.219 4.861 4.881 980,654 -0.37(-7.05%)
Oct 24, 2011 5.108 5.297 5.011 5.251 1,140,356 +0.21(+4.26%)
Oct 21, 2011 4.959 5.056 4.900 5.037 1,036,004 +0.20(+4.17%)
Oct 20, 2011 4.861 4.881 4.666 4.835 602,997 -0.02(-0.40%)
Oct 19, 2011 5.043 5.102 4.803 4.855 939,211 -0.23(-4.48%)
Oct 18, 2011 4.809 5.167 4.705 5.082 822,297 +0.29(+6.11%)
Oct 17, 2011 5.160 5.160 4.764 4.790 1,088,646 -0.44(-8.45%)
Oct 14, 2011 5.134 5.258 5.037 5.232 722,018 +0.18(+3.47%)
Oct 13, 2011 4.985 5.069 4.913 5.056 511,031 +0.04(+0.78%)
Oct 12, 2011 4.946 5.069 4.907 5.017 972,218 +0.11(+2.25%)
Oct 11, 2011 4.803 4.933 4.757 4.907 719,428 +0.04(+0.80%)
Oct 10, 2011 4.608 4.887 4.582 4.868 1,543,718 +0.38(+8.39%)
Oct 07, 2011 4.855 4.855 4.484 4.491 1,708,369 -0.36(-7.37%)
Oct 06, 2011 4.822 4.855 4.764 4.848 1,220,058 +0.14(+3.04%)
Oct 05, 2011 4.465 4.738 4.432 4.705 1,871,403 +0.23(+5.23%)
Oct 04, 2011 3.932 4.491 3.906 4.471 2,194,817 +0.48(+12.05%)
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.