Skip to main content

Steelcase Inc (NY: SCS )

13.31 -0.80 (-5.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.243 5.299 5.064 5.076 1,439,371 -0.16(-3.07%)
Apr 29, 2010 5.175 5.262 5.113 5.237 1,396,811 +0.12(+2.29%)
Apr 28, 2010 5.219 5.274 5.101 5.120 1,993,101 -0.03(-0.60%)
Apr 27, 2010 5.318 5.336 5.095 5.151 1,817,339 -0.17(-3.25%)
Apr 26, 2010 5.608 5.627 5.305 5.324 1,667,084 -0.26(-4.65%)
Apr 23, 2010 5.800 5.800 5.515 5.583 2,393,942 -0.18(-3.11%)
Apr 22, 2010 5.212 5.855 5.200 5.763 5,956,231 +0.46(+8.62%)
Apr 21, 2010 4.959 5.416 4.947 5.305 4,647,882 +0.35(+7.12%)
Apr 20, 2010 4.501 4.984 4.470 4.953 2,491,072 +0.48(+10.64%)
Apr 19, 2010 4.390 4.532 4.384 4.477 3,258,032 +0.06(+1.40%)
Apr 16, 2010 4.452 4.489 4.359 4.415 1,793,128 -0.10(-2.19%)
Apr 15, 2010 4.421 4.619 4.402 4.514 2,109,703 +0.07(+1.67%)
Apr 14, 2010 4.372 4.458 4.347 4.440 621,476 +0.11(+2.57%)
Apr 13, 2010 4.303 4.365 4.266 4.328 982,105 +0.02(+0.57%)
Apr 12, 2010 4.303 4.322 4.217 4.303 1,083,229 +0.01(+0.14%)
Apr 09, 2010 4.205 4.328 4.155 4.297 1,995,844 +0.12(+2.81%)
Apr 08, 2010 4.081 4.223 4.062 4.180 1,566,900 +0.08(+1.96%)
Apr 07, 2010 4.001 4.106 4.001 4.099 954,980 +0.08(+2.00%)
Apr 06, 2010 4.031 4.031 3.982 4.019 664,128 +0.01(+0.15%)
Apr 05, 2010 3.970 4.025 3.945 4.013 608,288 +0.03(+0.77%)
Apr 01, 2010 4.007 3.982 3.982 3.982 647,317 +0.01(+0.15%)
Mar 31, 2010 4.037 4.037 3.964 3.976 849,146 -0.05(-1.22%)
Mar 30, 2010 4.019 4.037 3.951 4.025 1,145,231 +0.01(+0.15%)
Mar 29, 2010 3.982 4.019 3.933 4.019 1,124,485 +0.06(+1.40%)
Mar 26, 2010 4.031 4.031 3.921 3.964 1,115,132 -0.04(-0.92%)
Mar 25, 2010 4.062 4.148 3.988 4.001 1,504,915 -0.07(-1.66%)
Mar 24, 2010 4.099 4.105 4.005 4.068 1,891,625 -0.02(-0.45%)
Mar 23, 2010 3.933 4.160 3.902 4.087 3,930,858 -0.34(-7.77%)
Mar 22, 2010 4.388 4.458 4.363 4.431 1,188,371 +0.01(+0.14%)
Mar 19, 2010 4.498 4.523 4.351 4.425 1,283,166 -0.04(-0.96%)
Mar 18, 2010 4.591 4.627 4.462 4.468 1,002,353 -0.07(-1.62%)
Mar 17, 2010 4.541 4.584 4.511 4.541 740,384 +0.01(+0.27%)
Mar 16, 2010 4.480 4.634 4.419 4.529 2,390,393 +0.20(+4.54%)
Mar 15, 2010 4.320 4.339 4.320 4.332 561,845 -0.03(-0.70%)
Mar 12, 2010 4.419 4.437 4.345 4.363 820,864 -0.04(-0.98%)
Mar 11, 2010 4.412 4.468 4.339 4.406 626,000 +0.00(+0.00%)
Mar 10, 2010 4.302 4.431 4.296 4.406 1,115,007 +0.09(+1.99%)
Mar 09, 2010 4.332 4.363 4.289 4.320 480,316 -0.04(-0.85%)
Mar 08, 2010 4.382 4.419 4.332 4.357 637,542 -0.03(-0.70%)
Mar 05, 2010 4.296 4.400 4.246 4.388 751,257 +0.10(+2.29%)
Mar 04, 2010 4.240 4.296 4.216 4.289 358,018 +0.07(+1.60%)
Mar 03, 2010 4.191 4.289 4.148 4.222 416,190 +0.06(+1.33%)
Mar 02, 2010 4.142 4.173 4.074 4.167 731,135 +0.03(+0.74%)
Mar 01, 2010 4.074 4.154 4.050 4.136 448,103 +0.10(+2.44%)
Feb 26, 2010 4.056 4.105 4.031 4.037 845,545 -0.02(-0.45%)
Feb 25, 2010 4.044 4.074 3.994 4.056 1,260,790 -0.06(-1.49%)
Feb 24, 2010 4.087 4.154 4.068 4.117 499,222 +0.01(+0.30%)
Feb 23, 2010 4.228 4.234 4.105 4.105 417,392 -0.12(-2.91%)
Feb 22, 2010 4.271 4.286 4.203 4.228 498,070 -0.03(-0.72%)
Feb 19, 2010 4.265 4.283 4.234 4.259 384,042 -0.01(-0.29%)
Feb 18, 2010 4.339 4.351 4.262 4.271 424,445 -0.07(-1.56%)
Feb 17, 2010 4.314 4.345 4.240 4.339 491,190 +0.07(+1.58%)
Feb 16, 2010 4.289 4.326 4.228 4.271 1,709,390 +0.02(+0.43%)
Feb 12, 2010 4.228 4.253 4.253 4.253 931,271 -0.01(-0.14%)
Feb 11, 2010 4.240 4.271 4.185 4.259 921,225 +0.04(+1.02%)
Feb 10, 2010 4.216 4.246 4.148 4.216 4,002,899 -0.04(-0.87%)
Feb 09, 2010 4.185 4.320 4.148 4.253 849,346 +0.14(+3.28%)
Feb 08, 2010 4.167 4.185 4.068 4.117 966,830 -0.08(-1.90%)
Feb 05, 2010 4.197 4.197 4.099 4.197 565,094 +0.02(+0.44%)
Feb 04, 2010 4.259 4.277 4.160 4.179 1,025,142 -0.12(-2.86%)
Feb 03, 2010 4.314 4.369 4.259 4.302 574,373 -0.04(-0.85%)
Feb 02, 2010 4.302 4.382 4.289 4.339 559,856 -0.01(-0.28%)
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.