Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 11.12 11.17 10.87 10.87 1,147,722 -0.24(-2.19%)
Jul 30, 2007 11.20 11.24 10.92 11.11 949,546 -0.09(-0.84%)
Jul 27, 2007 11.32 11.39 11.19 11.20 1,227,025 -0.17(-1.54%)
Jul 26, 2007 11.48 11.55 11.29 11.38 990,399 -0.24(-2.04%)
Jul 25, 2007 11.59 11.70 11.50 11.62 541,499 +0.03(+0.27%)
Jul 24, 2007 11.64 11.70 11.52 11.59 748,647 -0.16(-1.33%)
Jul 23, 2007 11.63 11.82 11.54 11.74 724,295 +0.10(+0.86%)
Jul 20, 2007 11.65 11.67 11.52 11.64 611,189 -0.07(-0.59%)
Jul 19, 2007 11.80 11.80 11.39 11.71 706,192 +0.02(+0.16%)
Jul 18, 2007 11.70 11.76 11.55 11.69 946,823 -0.04(-0.37%)
Jul 17, 2007 11.65 11.83 11.59 11.73 701,546 +0.05(+0.43%)
Jul 16, 2007 11.75 11.83 11.67 11.68 612,150 -0.09(-0.74%)
Jul 13, 2007 11.63 11.80 11.58 11.77 534,290 +0.10(+0.86%)
Jul 12, 2007 11.55 11.68 11.50 11.67 693,894 +0.18(+1.58%)
Jul 11, 2007 11.41 11.60 11.41 11.49 908,854 +0.04(+0.33%)
Jul 10, 2007 11.49 11.56 11.41 11.45 796,068 -0.04(-0.38%)
Jul 09, 2007 11.52 11.55 11.42 11.50 720,450 +0.00(+0.00%)
Jul 06, 2007 11.50 11.52 11.45 11.50 675,752 +0.06(+0.49%)
Jul 05, 2007 11.41 11.45 11.29 11.44 828,430 -0.02(-0.22%)
Jul 03, 2007 11.50 11.57 11.43 11.47 565,530 -0.03(-0.27%)
Jul 02, 2007 11.53 11.57 11.47 11.50 892,192 -0.05(-0.43%)
Jun 29, 2007 11.51 11.62 11.49 11.55 1,050,797 +0.05(+0.43%)
Jun 28, 2007 11.49 11.63 11.44 11.50 1,494,410 +0.01(+0.11%)
Jun 27, 2007 11.60 11.49 11.17 11.49 1,790,953 -0.11(-0.97%)
Jun 26, 2007 11.95 12.14 11.45 11.60 3,078,216 -0.77(-6.21%)
Jun 25, 2007 12.65 12.66 12.20 12.37 1,127,055 -0.26(-2.08%)
Jun 22, 2007 12.61 12.63 12.36 12.63 1,100,141 -0.03(-0.20%)
Jun 21, 2007 12.49 12.75 12.47 12.65 826,507 +0.07(+0.55%)
Jun 20, 2007 12.66 12.66 12.57 12.58 545,504 -0.06(-0.44%)
Jun 19, 2007 12.66 12.66 12.58 12.64 647,396 -0.01(-0.05%)
Jun 18, 2007 12.66 12.71 12.62 12.65 747,525 -0.02(-0.15%)
Jun 15, 2007 12.70 12.73 12.48 12.66 427,752 -0.01(-0.10%)
Jun 14, 2007 12.55 12.72 12.52 12.68 470,527 +0.07(+0.54%)
Jun 13, 2007 12.47 12.61 12.42 12.61 775,882 +0.18(+1.46%)
Jun 12, 2007 12.36 12.47 12.31 12.43 320,253 +0.06(+0.45%)
Jun 11, 2007 12.36 12.46 12.29 12.37 350,372 +0.03(+0.25%)
Jun 08, 2007 12.25 12.35 12.16 12.34 302,951 +0.12(+1.02%)
Jun 07, 2007 12.27 12.32 12.17 12.22 414,455 -0.08(-0.66%)
Jun 06, 2007 12.37 12.45 12.14 12.30 420,383 -0.16(-1.30%)
Jun 05, 2007 12.47 12.48 12.40 12.46 509,618 +0.01(+0.10%)
Jun 04, 2007 12.27 12.48 12.25 12.45 326,661 +0.09(+0.71%)
Jun 01, 2007 12.17 12.36 12.15 12.36 575,303 +0.24(+1.96%)
May 31, 2007 12.45 12.45 12.05 12.12 1,340,772 -0.03(-0.21%)
May 30, 2007 11.94 12.15 11.86 12.15 637,303 +0.16(+1.35%)
May 29, 2007 11.89 11.98 11.86 11.98 315,447 +0.12(+1.05%)
May 25, 2007 11.77 11.90 11.77 11.86 157,964 +0.07(+0.64%)
May 24, 2007 11.92 12.00 11.78 11.78 315,928 -0.17(-1.46%)
May 23, 2007 11.90 12.01 11.86 11.96 405,804 +0.10(+0.84%)
May 22, 2007 11.83 11.89 11.80 11.86 300,708 -0.01(-0.05%)
May 21, 2007 11.82 11.97 11.80 11.87 347,488 +0.07(+0.58%)
May 18, 2007 11.63 11.88 11.63 11.80 560,083 +0.15(+1.29%)
May 17, 2007 11.71 11.73 11.58 11.65 785,654 -0.11(-0.90%)
May 16, 2007 11.77 11.83 11.67 11.75 496,000 -0.02(-0.21%)
May 15, 2007 11.73 11.87 11.68 11.78 748,967 +0.02(+0.21%)
May 14, 2007 11.74 11.83 11.71 11.75 626,088 +0.01(+0.11%)
May 11, 2007 11.70 11.82 11.67 11.74 673,670 +0.02(+0.21%)
May 10, 2007 11.85 11.87 11.67 11.72 1,155,893 -0.16(-1.31%)
May 09, 2007 11.92 11.96 11.81 11.87 1,110,234 -0.07(-0.58%)
May 08, 2007 12.00 12.03 11.93 11.94 808,083 -0.12(-0.98%)
May 07, 2007 12.09 12.22 12.03 12.06 624,967 -0.03(-0.26%)
May 04, 2007 12.05 12.10 11.91 12.09 960,280 -0.26(-2.12%)
May 03, 2007 12.43 12.45 12.24 12.35 463,959 -0.08(-0.65%)
May 02, 2007 12.25 12.47 12.25 12.43 583,954 +0.18(+1.48%)
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.