Skip to main content

Steelcase Inc (NY: SCS )

12.74 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.326 5.382 5.144 5.156 1,417,103 -0.16(-3.07%)
Apr 29, 2010 5.257 5.345 5.194 5.319 1,375,201 +0.12(+2.29%)
Apr 28, 2010 5.301 5.357 5.181 5.200 1,962,267 -0.03(-0.60%)
Apr 27, 2010 5.401 5.420 5.175 5.232 1,789,223 -0.18(-3.25%)
Apr 26, 2010 5.696 5.715 5.389 5.407 1,641,293 -0.26(-4.65%)
Apr 23, 2010 5.891 5.891 5.602 5.671 2,356,906 -0.18(-3.11%)
Apr 22, 2010 5.294 5.947 5.282 5.853 5,864,084 +0.46(+8.62%)
Apr 21, 2010 5.037 5.502 5.024 5.389 4,575,976 +0.36(+7.12%)
Apr 20, 2010 4.572 5.062 4.541 5.031 2,452,533 +0.48(+10.64%)
Apr 19, 2010 4.459 4.603 4.453 4.547 3,207,628 +0.06(+1.40%)
Apr 16, 2010 4.522 4.560 4.428 4.484 1,765,387 -0.10(-2.19%)
Apr 15, 2010 4.490 4.691 4.472 4.585 2,077,064 +0.08(+1.67%)
Apr 14, 2010 4.440 4.528 4.415 4.509 611,861 +0.11(+2.57%)
Apr 13, 2010 4.371 4.434 4.333 4.396 966,911 +0.03(+0.57%)
Apr 12, 2010 4.371 4.390 4.283 4.371 1,066,471 +0.01(+0.14%)
Apr 09, 2010 4.271 4.396 4.220 4.365 1,964,967 +0.12(+2.81%)
Apr 08, 2010 4.145 4.289 4.126 4.246 1,542,659 +0.08(+1.96%)
Apr 07, 2010 4.063 4.170 4.063 4.164 940,205 +0.08(+2.00%)
Apr 06, 2010 4.095 4.095 4.045 4.082 653,854 +0.01(+0.15%)
Apr 05, 2010 4.032 4.088 4.007 4.076 598,877 +0.03(+0.77%)
Apr 01, 2010 4.070 4.045 4.045 4.045 637,303 +0.01(+0.15%)
Mar 31, 2010 4.101 4.101 4.026 4.039 836,009 -0.05(-1.22%)
Mar 30, 2010 4.082 4.101 4.014 4.088 1,127,514 +0.01(+0.15%)
Mar 29, 2010 4.045 4.082 3.995 4.082 1,107,089 +0.06(+1.40%)
Mar 26, 2010 4.095 4.095 3.982 4.026 1,097,880 -0.04(-0.92%)
Mar 25, 2010 4.126 4.213 4.051 4.063 1,481,633 -0.07(-1.66%)
Mar 24, 2010 4.163 4.170 4.068 4.132 1,862,360 -0.02(-0.45%)
Mar 23, 2010 3.995 4.226 3.964 4.151 3,870,045 -0.35(-7.77%)
Mar 22, 2010 4.457 4.529 4.432 4.500 1,169,986 +0.01(+0.14%)
Mar 19, 2010 4.569 4.594 4.419 4.494 1,263,315 -0.04(-0.96%)
Mar 18, 2010 4.663 4.700 4.532 4.538 986,845 -0.07(-1.62%)
Mar 17, 2010 4.613 4.656 4.582 4.613 728,930 +0.01(+0.27%)
Mar 16, 2010 4.550 4.706 4.488 4.600 2,353,412 +0.20(+4.54%)
Mar 15, 2010 4.388 4.407 4.388 4.401 553,152 -0.03(-0.70%)
Mar 12, 2010 4.488 4.507 4.413 4.432 808,165 -0.04(-0.98%)
Mar 11, 2010 4.482 4.538 4.407 4.475 616,316 +0.00(+0.00%)
Mar 10, 2010 4.369 4.500 4.363 4.475 1,097,757 +0.09(+1.99%)
Mar 09, 2010 4.401 4.432 4.357 4.388 472,886 -0.04(-0.85%)
Mar 08, 2010 4.450 4.488 4.401 4.426 627,679 -0.03(-0.70%)
Mar 05, 2010 4.363 4.469 4.313 4.457 739,635 +0.10(+2.29%)
Mar 04, 2010 4.307 4.363 4.282 4.357 352,479 +0.07(+1.60%)
Mar 03, 2010 4.257 4.357 4.213 4.288 409,751 +0.06(+1.33%)
Mar 02, 2010 4.207 4.238 4.138 4.232 719,824 +0.03(+0.74%)
Mar 01, 2010 4.138 4.220 4.113 4.201 441,171 +0.10(+2.44%)
Feb 26, 2010 4.120 4.170 4.095 4.101 832,464 -0.02(-0.45%)
Feb 25, 2010 4.107 4.138 4.057 4.120 1,241,285 -0.06(-1.49%)
Feb 24, 2010 4.151 4.220 4.132 4.182 491,498 +0.01(+0.30%)
Feb 23, 2010 4.294 4.301 4.170 4.170 410,935 -0.12(-2.91%)
Feb 22, 2010 4.338 4.354 4.269 4.294 490,364 -0.03(-0.72%)
Feb 19, 2010 4.332 4.351 4.301 4.326 378,101 -0.01(-0.29%)
Feb 18, 2010 4.407 4.419 4.329 4.338 417,879 -0.07(-1.56%)
Feb 17, 2010 4.382 4.413 4.307 4.407 483,591 +0.07(+1.58%)
Feb 16, 2010 4.357 4.394 4.294 4.338 1,682,945 +0.02(+0.43%)
Feb 12, 2010 4.294 4.319 4.319 4.319 916,864 -0.01(-0.14%)
Feb 11, 2010 4.307 4.338 4.251 4.326 906,973 +0.04(+1.02%)
Feb 10, 2010 4.282 4.313 4.213 4.282 3,940,972 -0.04(-0.87%)
Feb 09, 2010 4.251 4.388 4.213 4.319 836,206 +0.14(+3.28%)
Feb 08, 2010 4.232 4.251 4.132 4.182 951,872 -0.08(-1.90%)
Feb 05, 2010 4.263 4.263 4.163 4.263 556,352 +0.02(+0.44%)
Feb 04, 2010 4.326 4.344 4.226 4.245 1,009,282 -0.12(-2.86%)
Feb 03, 2010 4.382 4.438 4.326 4.369 565,487 -0.04(-0.85%)
Feb 02, 2010 4.369 4.450 4.357 4.407 551,195 -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.