Skip to main content

Steelcase Inc (NY: SCS )

12.86 -0.01 (-0.12%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.22 14.35 14.15 14.17 450,135 -0.07(-0.51%)
Oct 29, 2015 14.40 14.48 14.21 14.24 508,941 -0.26(-1.76%)
Oct 28, 2015 14.05 14.50 14.04 14.50 900,102 +0.45(+3.22%)
Oct 27, 2015 14.30 14.31 13.98 14.05 880,829 -0.34(-2.33%)
Oct 26, 2015 14.27 14.48 14.27 14.38 656,930 +0.07(+0.51%)
Oct 23, 2015 14.45 14.45 14.21 14.31 747,421 -0.05(-0.36%)
Oct 22, 2015 14.33 14.43 14.19 14.36 805,686 +0.09(+0.67%)
Oct 21, 2015 14.58 14.61 14.24 14.26 872,676 -0.23(-1.61%)
Oct 20, 2015 14.49 14.59 14.39 14.50 509,104 -0.02(-0.15%)
Oct 19, 2015 14.38 14.57 14.34 14.52 563,515 +0.11(+0.76%)
Oct 16, 2015 14.50 14.50 14.28 14.41 723,195 -0.06(-0.40%)
Oct 15, 2015 14.27 14.52 14.16 14.47 918,433 +0.22(+1.54%)
Oct 14, 2015 14.39 14.50 14.22 14.25 784,987 -0.15(-1.01%)
Oct 13, 2015 14.49 14.70 14.39 14.40 1,351,010 -0.15(-1.00%)
Oct 12, 2015 14.16 14.59 14.07 14.54 840,458 +0.40(+2.84%)
Oct 09, 2015 14.02 14.18 13.97 14.14 1,031,656 +0.12(+0.89%)
Oct 08, 2015 13.83 14.06 13.83 14.02 1,476,382 +0.15(+1.11%)
Oct 07, 2015 13.70 13.99 13.64 13.86 967,910 +0.22(+1.61%)
Oct 06, 2015 13.87 13.89 13.59 13.64 676,909 -0.26(-1.89%)
Oct 05, 2015 13.69 13.96 13.69 13.91 689,337 +0.34(+2.53%)
Oct 02, 2015 13.45 13.56 13.25 13.56 808,034 +0.01(+0.11%)
Oct 01, 2015 13.37 13.59 13.17 13.55 949,380 +0.19(+1.44%)
Sep 30, 2015 13.15 13.37 13.08 13.36 1,316,540 +0.29(+2.22%)
Sep 29, 2015 12.90 13.10 12.84 13.07 1,675,258 +0.15(+1.18%)
Sep 28, 2015 13.16 13.16 12.85 12.92 1,444,609 -0.28(-2.14%)
Sep 25, 2015 13.55 13.63 13.20 13.20 1,569,032 -0.26(-1.94%)
Sep 24, 2015 13.39 13.52 13.09 13.46 1,525,578 +0.18(+1.37%)
Sep 23, 2015 13.23 13.43 13.15 13.28 950,722 +0.10(+0.77%)
Sep 22, 2015 13.28 13.35 13.08 13.18 535,270 -0.26(-1.94%)
Sep 21, 2015 13.40 13.60 13.36 13.44 834,317 +0.12(+0.93%)
Sep 18, 2015 13.30 13.45 13.21 13.31 1,169,505 -0.08(-0.60%)
Sep 17, 2015 13.31 13.46 13.23 13.39 821,177 +0.16(+1.21%)
Sep 16, 2015 13.10 13.29 13.06 13.23 391,019 +0.17(+1.33%)
Sep 15, 2015 12.84 13.10 12.82 13.06 294,165 +0.21(+1.64%)
Sep 14, 2015 12.97 12.97 12.78 12.85 333,627 -0.12(-0.90%)
Sep 11, 2015 12.81 12.97 12.66 12.97 373,728 +0.09(+0.68%)
Sep 10, 2015 12.96 13.10 12.81 12.88 368,996 -0.09(-0.67%)
Sep 09, 2015 13.19 13.19 12.95 12.97 502,551 -0.12(-0.94%)
Sep 08, 2015 12.89 13.09 12.80 13.09 467,912 +0.39(+3.09%)
Sep 04, 2015 12.59 12.70 12.70 12.70 295,078 -0.05(-0.40%)
Sep 03, 2015 12.70 12.84 12.65 12.75 580,506 +0.07(+0.51%)
Sep 02, 2015 12.61 12.72 12.39 12.68 827,655 +0.22(+1.81%)
Sep 01, 2015 12.52 12.68 12.42 12.46 797,092 -0.33(-2.61%)
Aug 31, 2015 12.63 12.87 12.56 12.79 521,563 +0.12(+0.92%)
Aug 28, 2015 12.56 12.75 12.54 12.68 510,090 +0.07(+0.52%)
Aug 27, 2015 12.44 12.72 12.40 12.61 822,372 +0.22(+1.76%)
Aug 26, 2015 12.36 12.41 12.00 12.39 762,074 +0.23(+1.91%)
Aug 25, 2015 12.72 12.72 12.15 12.16 826,787 -0.21(-1.70%)
Aug 24, 2015 12.20 12.85 11.65 12.37 1,172,833 -0.32(-2.52%)
Aug 21, 2015 12.23 12.88 12.23 12.69 1,073,437 +0.00(+0.00%)
Aug 20, 2015 12.78 12.93 12.69 12.69 1,013,033 -0.25(-1.91%)
Aug 19, 2015 13.02 13.09 12.92 12.94 411,141 -0.18(-1.38%)
Aug 18, 2015 13.06 13.24 12.96 13.12 554,468 +0.07(+0.56%)
Aug 17, 2015 12.71 13.08 12.71 13.05 423,566 +0.28(+2.16%)
Aug 14, 2015 12.65 12.81 12.45 12.77 599,228 +0.11(+0.86%)
Aug 13, 2015 12.73 12.85 12.65 12.66 364,330 -0.06(-0.46%)
Aug 12, 2015 12.74 12.76 12.60 12.72 420,944 -0.12(-0.96%)
Aug 11, 2015 12.85 12.98 12.77 12.84 374,943 -0.16(-1.23%)
Aug 10, 2015 12.88 13.08 12.79 13.00 389,947 +0.21(+1.64%)
Aug 07, 2015 12.85 12.94 12.76 12.79 280,273 -0.15(-1.12%)
Aug 06, 2015 13.15 13.15 12.85 12.94 380,660 -0.22(-1.65%)
Aug 05, 2015 13.10 13.16 13.02 13.15 533,146 +0.14(+1.06%)
Aug 04, 2015 12.90 13.05 12.88 13.02 367,618 +0.10(+0.79%)
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.