Steelcase Inc (NY: SCS )

14.19 USD -0.45 (-3.07%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.04 13.14 12.80 13.14 294,400 +0.11(+0.84%)
Apr 28, 2005 13.47 13.47 13.00 13.03 200,200 -0.44(-3.27%)
Apr 27, 2005 13.43 13.48 13.27 13.47 490,900 -0.04(-0.30%)
Apr 26, 2005 13.57 13.57 13.38 13.51 158,600 -0.02(-0.15%)
Apr 25, 2005 13.23 13.59 13.17 13.53 384,700 +0.32(+2.42%)
Apr 22, 2005 13.60 13.70 13.16 13.21 385,000 -0.45(-3.29%)
Apr 21, 2005 13.68 13.84 13.57 13.66 124,800 +0.06(+0.44%)
Apr 20, 2005 13.66 13.95 13.59 13.60 338,700 +0.01(+0.07%)
Apr 19, 2005 13.76 13.77 13.58 13.59 181,300 -0.20(-1.45%)
Apr 18, 2005 14.25 14.25 13.55 13.79 137,100 +0.10(+0.73%)
Apr 15, 2005 13.73 13.85 13.61 13.69 190,200 -0.14(-1.01%)
Apr 14, 2005 13.88 13.88 13.48 13.83 374,000 -0.11(-0.79%)
Apr 13, 2005 14.20 14.27 13.94 13.94 78,000 -0.34(-2.38%)
Apr 12, 2005 14.34 14.40 14.23 14.28 145,000 -0.06(-0.42%)
Apr 11, 2005 14.45 14.46 14.25 14.34 137,100 -0.11(-0.76%)
Apr 08, 2005 14.39 14.48 14.30 14.45 216,900 +0.05(+0.35%)
Apr 07, 2005 14.36 14.44 14.10 14.40 381,200 +0.05(+0.35%)
Apr 06, 2005 14.40 14.50 14.31 14.35 329,700 -0.05(-0.35%)
Apr 05, 2005 14.20 14.46 14.00 14.40 469,900 +0.24(+1.69%)
Apr 04, 2005 13.81 14.35 13.81 14.16 263,200 +0.35(+2.53%)
Apr 01, 2005 13.78 13.91 13.67 13.81 207,700 +0.01(+0.07%)
Mar 31, 2005 13.66 13.81 13.48 13.80 256,700 +0.23(+1.69%)
Mar 30, 2005 13.90 14.15 13.47 13.57 693,900 -0.37(-2.65%)
Mar 29, 2005 13.65 14.00 13.56 13.94 356,300 +0.20(+1.46%)
Mar 28, 2005 13.67 13.79 13.60 13.74 350,200 +0.04(+0.29%)
Mar 24, 2005 13.60 13.82 13.57 13.70 143,400 +0.12(+0.88%)
Mar 23, 2005 13.72 13.78 13.50 13.58 299,000 -0.14(-1.02%)
Mar 22, 2005 13.58 13.88 13.58 13.72 286,200 +0.13(+0.96%)
Mar 21, 2005 13.53 13.63 13.52 13.59 79,700 -0.01(-0.07%)
Mar 18, 2005 13.85 13.85 13.59 13.60 134,700 -0.21(-1.52%)
Mar 17, 2005 13.55 13.85 13.55 13.81 162,800 +0.23(+1.69%)
Mar 16, 2005 13.53 13.60 13.35 13.58 154,300 +0.00(+0.00%)
Mar 15, 2005 13.84 13.94 13.54 13.58 115,100 -0.23(-1.67%)
Mar 14, 2005 13.62 13.94 13.58 13.81 90,400 +0.14(+1.02%)
Mar 11, 2005 13.54 13.71 13.50 13.67 96,000 +0.17(+1.26%)
Mar 10, 2005 13.65 13.66 13.50 13.50 170,700 -0.06(-0.44%)
Mar 09, 2005 13.65 13.75 13.56 13.56 207,200 -0.12(-0.88%)
Mar 08, 2005 13.95 13.96 13.58 13.68 489,200 -0.27(-1.94%)
Mar 07, 2005 13.98 14.17 13.94 13.95 298,300 -0.01(-0.07%)
Mar 04, 2005 13.99 14.04 13.89 13.96 375,400 +0.02(+0.14%)
Mar 03, 2005 14.28 14.31 13.93 13.94 170,500 -0.32(-2.24%)
Mar 02, 2005 14.40 14.40 14.02 14.26 217,300 -0.18(-1.25%)
Mar 01, 2005 14.28 14.48 14.26 14.44 756,400 +0.16(+1.12%)
Feb 28, 2005 14.21 14.28 14.06 14.28 296,200 +0.13(+0.92%)
Feb 25, 2005 13.80 14.24 13.68 14.15 248,200 +0.40(+2.91%)
Feb 24, 2005 13.53 13.84 13.53 13.75 151,300 +0.28(+2.08%)
Feb 23, 2005 13.40 13.53 13.30 13.47 166,300 +0.07(+0.52%)
Feb 22, 2005 13.58 13.68 13.32 13.40 306,900 -0.21(-1.54%)
Feb 18, 2005 13.72 13.72 13.52 13.61 118,900 -0.11(-0.80%)
Feb 17, 2005 13.95 13.95 13.56 13.72 187,000 -0.28(-2.00%)
Feb 16, 2005 13.75 14.04 13.63 14.00 191,600 +0.20(+1.45%)
Feb 15, 2005 13.75 13.82 13.60 13.80 136,400 +0.00(+0.00%)
Feb 14, 2005 13.85 13.85 13.33 13.80 145,300 -0.10(-0.72%)
Feb 11, 2005 13.62 13.93 13.48 13.90 110,200 +0.22(+1.61%)
Feb 10, 2005 13.81 13.83 13.50 13.68 98,900 -0.06(-0.44%)
Feb 09, 2005 13.98 13.98 13.71 13.74 87,400 -0.23(-1.65%)
Feb 08, 2005 13.79 13.97 13.67 13.97 253,300 +0.13(+0.94%)
Feb 07, 2005 13.85 13.92 13.81 13.84 87,800 -0.02(-0.14%)
Feb 04, 2005 13.94 13.97 13.70 13.86 275,300 -0.14(-1.00%)
Feb 03, 2005 14.00 14.07 13.88 14.00 304,600 +0.00(+0.00%)
Feb 02, 2005 13.96 14.00 13.85 14.00 882,800 +0.04(+0.29%)
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.