Skip to main content

Steelcase Inc (NY: SCS )

12.96 +0.10 (+0.74%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.800 6.807 6.711 6.730 620,522 -0.07(-1.03%)
Dec 30, 2010 6.769 6.832 6.769 6.800 441,632 +0.04(+0.57%)
Dec 29, 2010 6.813 6.870 6.762 6.762 833,344 -0.04(-0.65%)
Dec 28, 2010 6.819 6.909 6.737 6.807 938,920 +0.01(+0.19%)
Dec 27, 2010 6.686 6.813 6.660 6.794 527,347 +0.13(+1.91%)
Dec 23, 2010 6.539 6.667 6.527 6.667 494,905 +0.13(+2.05%)
Dec 22, 2010 6.590 6.654 6.450 6.533 952,306 +0.00(+0.00%)
Dec 21, 2010 6.527 6.558 6.444 6.533 831,881 +0.06(+0.88%)
Dec 20, 2010 6.463 6.622 6.381 6.476 1,488,238 +0.10(+1.59%)
Dec 17, 2010 6.596 6.685 6.273 6.374 2,742,271 -0.08(-1.28%)
Dec 16, 2010 6.450 6.501 6.387 6.457 1,123,617 +0.04(+0.69%)
Dec 15, 2010 6.508 6.590 6.412 6.412 922,618 -0.10(-1.46%)
Dec 14, 2010 6.552 6.584 6.463 6.508 1,639,420 -0.04(-0.58%)
Dec 13, 2010 6.558 6.634 6.514 6.546 1,142,903 +0.01(+0.19%)
Dec 10, 2010 6.508 6.584 6.444 6.533 1,142,487 +0.07(+1.08%)
Dec 09, 2010 6.476 6.501 6.450 6.463 856,973 +0.03(+0.39%)
Dec 08, 2010 6.349 6.470 6.349 6.438 1,122,081 +0.10(+1.60%)
Dec 07, 2010 6.324 6.362 6.273 6.336 1,101,963 +0.06(+0.91%)
Dec 06, 2010 6.241 6.286 6.229 6.279 609,309 +0.03(+0.51%)
Dec 03, 2010 6.159 6.279 6.114 6.248 1,001,271 +0.08(+1.34%)
Dec 02, 2010 6.184 6.279 6.089 6.165 812,635 +0.00(+0.00%)
Dec 01, 2010 6.184 6.343 6.114 6.165 1,056,842 +0.09(+1.53%)
Nov 30, 2010 6.013 6.114 5.994 6.072 948,547 -0.02(-0.28%)
Nov 29, 2010 5.930 6.146 5.880 6.089 1,176,214 +0.11(+1.91%)
Nov 26, 2010 6.032 6.057 5.975 5.975 764,797 -0.08(-1.36%)
Nov 24, 2010 6.057 6.057 6.057 6.057 594,798 +0.03(+0.42%)
Nov 23, 2010 5.905 6.038 5.861 6.032 615,179 +0.04(+0.74%)
Nov 22, 2010 6.000 6.076 5.930 5.987 938,023 -0.04(-0.63%)
Nov 19, 2010 5.708 6.026 5.708 6.026 1,036,789 +0.18(+3.15%)
Nov 18, 2010 5.886 5.962 5.842 5.842 888,307 +0.01(+0.22%)
Nov 17, 2010 5.797 5.880 5.750 5.829 835,315 +0.03(+0.55%)
Nov 16, 2010 5.708 5.804 5.658 5.797 903,320 +0.02(+0.33%)
Nov 15, 2010 5.848 5.867 5.727 5.778 572,798 -0.04(-0.76%)
Nov 12, 2010 5.765 5.892 5.715 5.823 1,382,817 -0.01(-0.11%)
Nov 11, 2010 5.797 5.861 5.680 5.829 1,092,730 -0.02(-0.33%)
Nov 10, 2010 5.753 5.867 5.664 5.848 910,857 +0.11(+1.88%)
Nov 09, 2010 5.727 5.746 5.626 5.740 1,507,956 +0.01(+0.22%)
Nov 08, 2010 5.626 5.765 5.582 5.727 948,170 +0.06(+1.12%)
Nov 05, 2010 5.632 5.670 5.563 5.664 375,535 +0.04(+0.79%)
Nov 04, 2010 5.499 5.689 5.499 5.620 685,744 +0.22(+3.99%)
Nov 03, 2010 5.290 5.436 5.277 5.404 476,102 +0.11(+2.04%)
Nov 02, 2010 5.296 5.385 5.233 5.296 893,806 +0.07(+1.33%)
Nov 01, 2010 5.347 5.391 5.125 5.226 689,654 -0.11(-2.02%)
Oct 29, 2010 5.353 5.410 5.322 5.334 521,345 -0.04(-0.83%)
Oct 28, 2010 5.442 5.499 5.372 5.379 581,493 -0.04(-0.70%)
Oct 27, 2010 5.423 5.429 5.372 5.417 841,953 -0.09(-1.61%)
Oct 25, 2010 5.455 5.550 5.423 5.505 694,345 +0.09(+1.64%)
Oct 22, 2010 5.417 5.486 5.322 5.417 766,201 +0.06(+1.18%)
Oct 21, 2010 5.423 5.499 5.283 5.353 947,815 -0.03(-0.47%)
Oct 20, 2010 5.201 5.404 5.201 5.379 815,598 +0.18(+3.41%)
Oct 19, 2010 5.341 5.436 5.169 5.201 730,068 -0.22(-4.09%)
Oct 18, 2010 5.410 5.455 5.347 5.423 691,488 +0.01(+0.23%)
Oct 15, 2010 5.524 5.524 5.328 5.410 1,183,021 -0.04(-0.81%)
Oct 14, 2010 5.404 5.493 5.347 5.455 821,326 +0.03(+0.58%)
Oct 13, 2010 5.417 5.455 5.322 5.423 1,118,357 +0.01(+0.23%)
Oct 12, 2010 5.391 5.417 5.296 5.410 599,878 +0.02(+0.35%)
Oct 11, 2010 5.379 5.404 5.245 5.391 561,024 +0.05(+0.95%)
Oct 08, 2010 5.341 5.385 5.226 5.341 600,293 +0.07(+1.32%)
Oct 07, 2010 5.341 5.347 5.176 5.271 670,719 -0.03(-0.48%)
Oct 06, 2010 5.423 5.429 5.226 5.296 639,212 -0.13(-2.34%)
Oct 05, 2010 5.152 5.423 5.082 5.423 1,645,365 +0.34(+6.71%)
Oct 04, 2010 5.234 5.271 5.038 5.082 937,102 -0.18(-3.48%)
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.