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 29, 2015 12.49 12.56 12.40 12.41 479,709 -0.13(-1.04%)
May 28, 2015 12.53 12.54 12.43 12.54 240,631 -0.01(-0.06%)
May 27, 2015 12.30 12.67 12.17 12.54 658,477 +0.30(+2.41%)
May 26, 2015 12.54 12.61 12.22 12.25 1,037,814 -0.35(-2.75%)
May 22, 2015 12.79 12.59 12.59 12.59 436,878 -0.22(-1.69%)
May 21, 2015 12.90 12.95 12.71 12.81 353,570 -0.09(-0.73%)
May 20, 2015 12.99 13.01 12.85 12.90 275,993 -0.09(-0.72%)
May 19, 2015 13.02 13.05 12.94 13.00 281,106 +0.00(+0.00%)
May 18, 2015 12.93 13.00 12.80 13.00 488,645 +0.04(+0.28%)
May 15, 2015 13.05 13.11 12.90 12.96 481,149 -0.09(-0.72%)
May 14, 2015 12.95 13.05 12.86 13.05 448,271 +0.17(+1.29%)
May 13, 2015 12.92 13.01 12.69 12.89 496,116 -0.02(-0.17%)
May 12, 2015 12.94 13.02 12.82 12.91 626,205 -0.04(-0.33%)
May 11, 2015 12.90 13.09 12.90 12.95 405,123 +0.04(+0.28%)
May 08, 2015 13.09 13.20 12.91 12.92 459,050 -0.04(-0.33%)
May 07, 2015 12.92 13.03 12.89 12.96 492,950 +0.04(+0.28%)
May 06, 2015 12.84 12.94 12.77 12.92 931,126 +0.09(+0.67%)
May 05, 2015 12.88 13.03 12.79 12.84 445,801 -0.07(-0.56%)
May 04, 2015 12.78 12.96 12.78 12.91 415,263 +0.14(+1.07%)
May 01, 2015 12.74 12.95 12.61 12.77 651,058 +0.10(+0.80%)
Apr 30, 2015 12.83 12.91 12.64 12.67 920,300 -0.25(-1.95%)
Apr 29, 2015 13.17 13.18 12.91 12.92 601,590 -0.27(-2.02%)
Apr 28, 2015 13.19 13.28 13.05 13.19 662,758 -0.01(-0.11%)
Apr 27, 2015 13.48 13.53 13.12 13.21 645,678 -0.27(-2.03%)
Apr 24, 2015 13.34 13.49 13.30 13.48 849,212 +0.13(+0.97%)
Apr 23, 2015 13.57 13.63 13.24 13.35 1,072,289 -0.22(-1.65%)
Apr 22, 2015 13.59 13.62 13.47 13.57 638,337 +0.00(+0.00%)
Apr 21, 2015 13.56 13.67 13.47 13.57 735,950 +0.09(+0.64%)
Apr 20, 2015 13.33 13.54 13.31 13.49 1,312,842 +0.30(+2.24%)
Apr 17, 2015 13.29 13.36 13.07 13.19 717,177 -0.25(-1.88%)
Apr 16, 2015 13.53 13.53 13.44 13.44 371,664 -0.09(-0.64%)
Apr 15, 2015 13.52 13.57 13.48 13.53 676,762 +0.04(+0.32%)
Apr 14, 2015 13.44 13.59 13.42 13.49 759,796 +0.06(+0.48%)
Apr 13, 2015 13.45 13.51 13.40 13.42 473,504 -0.04(-0.32%)
Apr 10, 2015 13.47 13.52 13.39 13.47 736,709 +0.06(+0.43%)
Apr 09, 2015 13.56 13.63 13.34 13.41 939,007 -0.17(-1.27%)
Apr 08, 2015 13.56 13.65 13.49 13.58 580,037 +0.04(+0.27%)
Apr 07, 2015 13.62 13.65 13.54 13.55 593,265 -0.10(-0.74%)
Apr 06, 2015 13.63 13.73 13.60 13.65 834,999 -0.04(-0.32%)
Apr 02, 2015 13.65 13.69 13.69 13.69 834,519 +0.06(+0.48%)
Apr 01, 2015 13.51 13.64 13.36 13.62 810,185 +0.05(+0.33%)
Mar 31, 2015 13.49 13.64 13.39 13.58 694,671 +0.01(+0.05%)
Mar 30, 2015 13.64 13.73 13.54 13.57 624,823 +0.04(+0.32%)
Mar 27, 2015 13.58 13.64 13.46 13.53 888,081 -0.05(-0.37%)
Mar 26, 2015 14.09 14.16 13.51 13.58 1,503,531 -0.60(-4.25%)
Mar 25, 2015 14.36 14.52 14.05 14.18 1,682,118 -0.10(-0.70%)
Mar 24, 2015 14.55 14.66 14.20 14.28 1,629,040 -0.32(-2.16%)
Mar 23, 2015 14.19 14.60 14.10 14.60 1,634,018 +0.51(+3.61%)
Mar 20, 2015 13.87 14.20 13.73 14.09 1,566,297 +0.24(+1.71%)
Mar 19, 2015 13.79 13.85 13.70 13.85 587,511 +0.01(+0.05%)
Mar 18, 2015 13.57 13.87 13.51 13.84 621,604 +0.22(+1.58%)
Mar 17, 2015 13.38 13.65 13.31 13.63 761,204 +0.17(+1.28%)
Mar 16, 2015 13.13 13.52 13.00 13.46 732,771 +0.42(+3.19%)
Mar 13, 2015 13.29 13.34 12.86 13.04 338,003 -0.24(-1.78%)
Mar 12, 2015 12.82 13.32 12.73 13.28 612,934 +0.56(+4.40%)
Mar 11, 2015 12.82 12.86 12.65 12.72 678,904 -0.11(-0.84%)
Mar 10, 2015 12.98 13.02 12.76 12.83 708,962 -0.28(-2.13%)
Mar 09, 2015 12.93 13.17 12.81 13.11 587,440 +0.19(+1.44%)
Mar 06, 2015 12.79 12.95 12.79 12.92 660,385 -0.01(-0.11%)
Mar 05, 2015 12.91 12.97 12.81 12.93 363,274 +0.02(+0.17%)
Mar 04, 2015 13.02 13.08 12.81 12.91 373,894 -0.17(-1.32%)
Mar 03, 2015 13.21 13.21 13.00 13.08 668,996 -0.20(-1.51%)
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.