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 (%)
May 24, 2011 6.530 6.671 6.441 6.620 706,146 +0.10(+1.57%)
May 23, 2011 6.633 6.709 6.517 6.517 988,566 -0.24(-3.60%)
May 20, 2011 6.882 6.895 6.741 6.761 766,125 -0.17(-2.40%)
May 19, 2011 6.927 6.972 6.825 6.927 618,305 +0.07(+1.03%)
May 18, 2011 6.889 6.895 6.748 6.857 992,765 -0.03(-0.37%)
May 17, 2011 6.940 7.017 6.857 6.882 827,558 -0.13(-1.92%)
May 16, 2011 7.036 7.132 6.998 7.017 987,918 -0.08(-1.08%)
May 13, 2011 7.138 7.215 7.023 7.094 1,065,882 -0.05(-0.72%)
May 12, 2011 7.049 7.215 6.972 7.145 475,052 +0.04(+0.63%)
May 11, 2011 7.324 7.343 6.972 7.100 578,086 -0.25(-3.40%)
May 10, 2011 7.209 7.350 7.158 7.350 389,125 +0.20(+2.78%)
May 09, 2011 6.953 7.177 6.934 7.151 504,097 +0.18(+2.57%)
May 06, 2011 7.074 7.126 6.946 6.972 437,708 +0.01(+0.09%)
May 05, 2011 7.004 7.113 6.927 6.966 1,282,101 -0.10(-1.45%)
May 04, 2011 7.170 7.209 7.023 7.068 878,900 -0.10(-1.43%)
May 03, 2011 7.266 7.356 7.087 7.170 938,203 -0.12(-1.67%)
May 02, 2011 7.330 7.330 7.286 7.292 711,271 -0.10(-1.39%)
Apr 29, 2011 7.439 7.439 7.343 7.394 570,360 +0.00(+0.00%)
Apr 28, 2011 7.343 7.452 7.343 7.394 606,932 +0.03(+0.35%)
Apr 27, 2011 7.426 7.426 7.318 7.369 641,917 -0.03(-0.35%)
Apr 26, 2011 7.273 7.420 7.254 7.394 741,253 +0.15(+2.03%)
Apr 25, 2011 7.388 7.388 7.177 7.247 902,255 -0.15(-1.99%)
Apr 21, 2011 7.465 7.478 7.318 7.394 660,631 +0.00(+0.00%)
Apr 20, 2011 7.446 7.471 7.298 7.394 981,984 +0.08(+1.14%)
Apr 19, 2011 7.273 7.362 7.254 7.311 666,373 +0.08(+1.15%)
Apr 18, 2011 7.273 7.318 7.202 7.228 746,170 -0.16(-2.17%)
Apr 15, 2011 7.138 7.439 7.138 7.388 1,383,125 +0.23(+3.22%)
Apr 14, 2011 7.094 7.190 7.023 7.158 885,620 -0.01(-0.09%)
Apr 13, 2011 7.209 7.222 7.036 7.164 759,895 -0.03(-0.36%)
Apr 12, 2011 7.298 7.330 7.170 7.190 726,895 -0.17(-2.26%)
Apr 11, 2011 7.369 7.439 7.318 7.356 781,580 +0.00(+0.00%)
Apr 08, 2011 7.580 7.644 7.286 7.356 630,020 -0.19(-2.46%)
Apr 07, 2011 7.619 7.701 7.529 7.542 1,018,608 -0.10(-1.26%)
Apr 06, 2011 7.638 7.695 7.593 7.638 814,990 +0.03(+0.42%)
Apr 05, 2011 7.420 7.759 7.407 7.606 1,873,294 +0.15(+2.06%)
Apr 04, 2011 7.523 7.542 7.337 7.452 797,387 -0.02(-0.26%)
Apr 01, 2011 7.324 7.567 7.324 7.471 1,328,312 +0.19(+2.55%)
Mar 31, 2011 7.260 7.305 7.170 7.286 1,089,540 +0.04(+0.53%)
Mar 30, 2011 7.247 7.247 7.247 7.247 1,040,078 +0.21(+3.00%)
Mar 29, 2011 6.845 7.049 6.781 7.036 927,503 +0.17(+2.50%)
Mar 28, 2011 6.877 7.011 6.832 6.864 1,104,286 +0.00(+0.00%)
Mar 25, 2011 6.794 6.940 6.628 6.864 3,311,632 +0.13(+1.89%)
Mar 24, 2011 6.437 6.972 6.425 6.737 4,637,949 +0.67(+11.02%)
Mar 23, 2011 6.094 6.100 5.979 6.068 1,331,624 -0.01(-0.21%)
Mar 22, 2011 6.113 6.113 5.979 6.081 1,688,525 -0.01(-0.21%)
Mar 21, 2011 6.036 6.106 5.976 6.094 1,289,884 +0.22(+3.68%)
Mar 18, 2011 6.036 6.087 5.877 5.877 2,110,332 -0.11(-1.81%)
Mar 17, 2011 6.138 6.151 5.954 5.985 1,188,941 -0.06(-0.95%)
Mar 16, 2011 6.094 6.119 5.979 6.043 1,253,118 -0.07(-1.15%)
Mar 15, 2011 6.125 6.164 6.106 6.113 867,320 -0.08(-1.23%)
Mar 14, 2011 6.170 6.265 6.125 6.189 1,116,544 -0.03(-0.41%)
Mar 11, 2011 6.087 6.291 6.030 6.215 1,031,478 +0.10(+1.56%)
Mar 10, 2011 6.336 6.336 6.100 6.119 1,832,903 -0.27(-4.28%)
Mar 09, 2011 6.266 6.418 6.195 6.393 1,118,140 +0.12(+1.93%)
Mar 08, 2011 6.062 6.399 6.043 6.272 1,286,717 +0.20(+3.36%)
Mar 07, 2011 6.164 6.202 5.960 6.068 1,604,931 -0.12(-1.95%)
Mar 04, 2011 6.183 6.195 6.081 6.189 848,031 -0.01(-0.10%)
Mar 03, 2011 6.145 6.329 6.145 6.195 790,492 +0.08(+1.25%)
Mar 02, 2011 5.985 6.164 5.985 6.119 804,575 +0.13(+2.23%)
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.