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 (%)
Apr 29, 2005 8.139 8.202 7.990 8.202 471,649 +0.07(+0.84%)
Apr 28, 2005 8.408 8.408 8.114 8.133 320,734 -0.27(-3.27%)
Apr 27, 2005 8.383 8.414 8.283 8.408 786,455 -0.02(-0.30%)
Apr 26, 2005 8.470 8.470 8.352 8.433 254,088 -0.01(-0.15%)
Apr 25, 2005 8.258 8.483 8.221 8.445 616,316 +0.20(+2.42%)
Apr 22, 2005 8.489 8.551 8.214 8.246 616,796 -0.28(-3.29%)
Apr 21, 2005 8.539 8.639 8.470 8.526 199,938 +0.04(+0.44%)
Apr 20, 2005 8.526 8.707 8.483 8.489 542,620 +0.01(+0.07%)
Apr 19, 2005 8.589 8.595 8.477 8.483 290,455 -0.12(-1.45%)
Apr 18, 2005 8.895 8.895 8.458 8.608 219,643 +0.06(+0.73%)
Apr 15, 2005 8.570 8.645 8.495 8.545 304,713 -0.09(-1.01%)
Apr 14, 2005 8.664 8.664 8.414 8.633 599,174 -0.07(-0.79%)
Apr 13, 2005 8.864 8.907 8.701 8.701 124,961 -0.21(-2.38%)
Apr 12, 2005 8.951 8.988 8.882 8.913 232,300 -0.04(-0.42%)
Apr 11, 2005 9.020 9.026 8.895 8.951 219,643 -0.07(-0.76%)
Apr 08, 2005 8.982 9.038 8.926 9.020 347,488 +0.03(+0.35%)
Apr 07, 2005 8.963 9.013 8.801 8.988 610,708 +0.03(+0.35%)
Apr 06, 2005 8.988 9.051 8.932 8.957 528,202 -0.03(-0.35%)
Apr 05, 2005 8.864 9.026 8.739 8.988 752,812 +0.15(+1.69%)
Apr 04, 2005 8.620 8.957 8.620 8.839 421,664 +0.22(+2.53%)
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.