Steelcase Inc (NY: SCS )

14.04 USD +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.62 11.62 11.47 11.55 365,154 +0.00(+0.00%)
Apr 28, 2011 11.47 11.64 11.47 11.55 388,568 +0.04(+0.35%)
Apr 27, 2011 11.60 11.60 11.43 11.51 410,966 -0.04(-0.35%)
Apr 26, 2011 11.36 11.59 11.33 11.55 474,562 +0.23(+2.03%)
Apr 25, 2011 11.54 11.54 11.21 11.32 577,638 -0.23(-1.99%)
Apr 21, 2011 11.66 11.68 11.43 11.55 422,947 +0.00(+0.00%)
Apr 20, 2011 11.63 11.67 11.40 11.55 628,682 +0.13(+1.14%)
Apr 19, 2011 11.36 11.50 11.33 11.42 426,623 +0.13(+1.15%)
Apr 18, 2011 11.36 11.43 11.25 11.29 477,710 -0.25(-2.17%)
Apr 15, 2011 11.15 11.62 11.15 11.54 885,499 +0.36(+3.22%)
Apr 14, 2011 11.08 11.23 10.97 11.18 566,988 -0.01(-0.09%)
Apr 13, 2011 11.26 11.28 10.99 11.19 486,497 -0.04(-0.36%)
Apr 12, 2011 11.40 11.45 11.20 11.23 465,370 -0.26(-2.26%)
Apr 11, 2011 11.51 11.62 11.43 11.49 500,380 +0.00(+0.00%)
Apr 08, 2011 11.84 11.94 11.38 11.49 403,349 -0.29(-2.46%)
Apr 07, 2011 11.90 12.03 11.76 11.78 652,129 -0.15(-1.26%)
Apr 06, 2011 11.93 12.02 11.86 11.93 521,770 +0.05(+0.42%)
Apr 05, 2011 11.59 12.12 11.57 11.88 1,199,313 +0.24(+2.06%)
Apr 04, 2011 11.75 11.78 11.46 11.64 510,500 -0.03(-0.26%)
Apr 01, 2011 11.44 11.82 11.44 11.67 850,407 +0.29(+2.55%)
Mar 31, 2011 11.34 11.41 11.20 11.38 697,541 +0.06(+0.53%)
Mar 30, 2011 11.32 11.32 11.32 11.32 665,875 +0.27(+2.44%)
Mar 29, 2011 10.75 11.07 10.65 11.05 590,578 +0.27(+2.50%)
Mar 28, 2011 10.80 11.01 10.73 10.78 703,143 +0.00(+0.00%)
Mar 25, 2011 10.67 10.90 10.41 10.78 2,108,647 +0.20(+1.89%)
Mar 24, 2011 10.11 10.95 10.09 10.58 2,953,165 +1.05(+11.02%)
Mar 23, 2011 9.570 9.580 9.390 9.530 847,898 -0.02(-0.21%)
Mar 22, 2011 9.600 9.600 9.390 9.550 1,075,151 -0.02(-0.21%)
Mar 21, 2011 9.480 9.590 9.385 9.570 821,320 +0.34(+3.68%)
Mar 18, 2011 9.480 9.560 9.230 9.230 1,343,732 -0.17(-1.81%)
Mar 17, 2011 9.640 9.660 9.350 9.400 757,046 -0.09(-0.95%)
Mar 16, 2011 9.570 9.610 9.390 9.490 797,910 -0.11(-1.15%)
Mar 15, 2011 9.620 9.680 9.590 9.600 552,257 -0.12(-1.23%)
Mar 14, 2011 9.690 9.839 9.620 9.720 710,948 -0.04(-0.41%)
Mar 11, 2011 9.560 9.880 9.470 9.760 656,783 +0.15(+1.56%)
Mar 10, 2011 9.950 9.950 9.580 9.610 1,167,082 -0.43(-4.28%)
Mar 09, 2011 9.840 10.08 9.730 10.04 711,964 +0.19(+1.93%)
Mar 08, 2011 9.520 10.05 9.490 9.850 819,304 +0.32(+3.36%)
Mar 07, 2011 9.680 9.740 9.360 9.530 1,021,923 -0.19(-1.95%)
Mar 04, 2011 9.710 9.730 9.550 9.720 539,975 -0.01(-0.10%)
Mar 03, 2011 9.650 9.940 9.650 9.730 503,338 +0.12(+1.25%)
Mar 02, 2011 9.400 9.680 9.400 9.610 512,305 +0.21(+2.23%)
Mar 01, 2011 9.700 9.740 9.345 9.400 582,306 -0.31(-3.19%)
Feb 28, 2011 9.740 9.910 9.600 9.710 607,255 -0.04(-0.41%)
Feb 25, 2011 9.620 9.780 9.580 9.750 634,349 +0.18(+1.88%)
Feb 24, 2011 9.720 9.980 9.510 9.570 929,925 -0.20(-2.05%)
Feb 23, 2011 10.06 10.06 9.560 9.770 1,194,310 -0.33(-3.27%)
Feb 22, 2011 10.22 10.33 10.10 10.10 1,284,611 -0.25(-2.42%)
Feb 18, 2011 10.73 10.92 10.33 10.35 1,728,020 -0.37(-3.45%)
Feb 17, 2011 10.52 10.82 10.52 10.72 1,653,807 +0.15(+1.42%)
Feb 16, 2011 10.36 10.57 10.32 10.57 822,469 +0.21(+2.03%)
Feb 15, 2011 10.25 10.38 10.21 10.36 695,302 +0.09(+0.88%)
Feb 14, 2011 10.34 10.47 10.24 10.27 554,601 -0.01(-0.10%)
Feb 11, 2011 10.11 10.39 10.06 10.28 811,826 +0.17(+1.68%)
Feb 10, 2011 10.16 10.16 9.810 10.11 1,773,290 -0.11(-1.08%)
Feb 09, 2011 10.21 10.32 10.17 10.22 1,163,570 -0.01(-0.10%)
Feb 08, 2011 10.23 10.32 10.12 10.23 790,112 +0.03(+0.29%)
Feb 07, 2011 10.17 10.30 10.03 10.20 1,387,235 +0.01(+0.10%)
Feb 04, 2011 9.930 10.30 9.910 10.19 1,911,266 +0.23(+2.31%)
Feb 03, 2011 10.13 10.13 9.820 9.960 1,023,241 -0.14(-1.39%)
Feb 02, 2011 10.20 10.25 10.08 10.10 906,182 -0.10(-0.98%)
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.