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 (%)
Mar 31, 2006 11.22 11.30 11.16 11.24 851,499 -0.07(-0.66%)
Mar 30, 2006 11.17 11.34 11.07 11.31 704,750 +0.20(+1.80%)
Mar 29, 2006 11.05 11.28 10.92 11.11 1,162,301 -0.25(-2.20%)
Mar 28, 2006 11.25 11.36 11.15 11.36 429,194 +0.14(+1.28%)
Mar 27, 2006 11.26 11.35 11.19 11.22 377,928 -0.06(-0.55%)
Mar 24, 2006 11.27 11.30 11.19 11.28 436,563 +0.02(+0.17%)
Mar 23, 2006 11.27 11.39 11.23 11.26 471,008 -0.01(-0.06%)
Mar 22, 2006 11.21 11.34 11.16 11.27 596,450 +0.06(+0.50%)
Mar 21, 2006 11.12 11.39 11.10 11.21 594,528 +0.09(+0.84%)
Mar 20, 2006 11.06 11.16 11.04 11.12 359,824 +0.01(+0.06%)
Mar 17, 2006 11.10 11.16 11.05 11.11 663,096 +0.03(+0.28%)
Mar 16, 2006 11.05 11.14 11.05 11.08 500,166 +0.01(+0.11%)
Mar 15, 2006 10.95 11.10 10.93 11.07 324,258 +0.11(+1.03%)
Mar 14, 2006 10.85 11.02 10.77 10.95 321,695 +0.07(+0.63%)
Mar 13, 2006 10.92 11.08 10.86 10.89 274,915 -0.04(-0.34%)
Mar 10, 2006 10.85 11.04 10.79 10.92 475,013 +0.09(+0.81%)
Mar 09, 2006 10.80 10.88 10.76 10.84 392,186 +0.01(+0.12%)
Mar 08, 2006 10.65 10.87 10.54 10.82 456,429 +0.17(+1.64%)
Mar 07, 2006 10.67 10.74 10.57 10.65 288,052 -0.06(-0.52%)
Mar 06, 2006 10.85 10.88 10.67 10.70 327,943 -0.13(-1.21%)
Mar 03, 2006 10.81 10.86 10.73 10.84 402,920 +0.01(+0.06%)
Mar 02, 2006 10.86 10.87 10.74 10.83 482,383 -0.04(-0.35%)
Mar 01, 2006 10.61 10.87 10.51 10.87 579,468 +0.26(+2.41%)
Feb 28, 2006 10.83 10.83 10.55 10.61 715,484 -0.22(-2.02%)
Feb 27, 2006 10.81 10.88 10.74 10.83 371,199 +0.01(+0.06%)
Feb 24, 2006 10.67 10.85 10.55 10.82 230,377 +0.14(+1.34%)
Feb 23, 2006 10.77 10.77 10.61 10.68 321,535 -0.12(-1.10%)
Feb 22, 2006 10.79 10.85 10.74 10.80 348,129 +0.02(+0.17%)
Feb 21, 2006 10.79 10.87 10.74 10.78 246,558 +0.01(+0.06%)
Feb 17, 2006 10.80 10.80 10.67 10.77 294,139 -0.02(-0.23%)
Feb 16, 2006 10.49 10.82 10.42 10.80 696,419 +0.31(+2.91%)
Feb 15, 2006 10.47 10.51 10.30 10.49 146,429 +0.04(+0.42%)
Feb 14, 2006 10.42 10.49 10.34 10.45 221,085 +0.06(+0.54%)
Feb 13, 2006 10.39 10.43 10.31 10.39 222,367 -0.03(-0.30%)
Feb 10, 2006 10.31 10.45 10.29 10.42 233,902 +0.09(+0.85%)
Feb 09, 2006 10.47 10.47 10.31 10.34 249,282 -0.14(-1.37%)
Feb 08, 2006 10.44 10.54 10.40 10.48 229,095 +0.04(+0.42%)
Feb 07, 2006 10.60 10.60 10.40 10.44 352,134 -0.14(-1.36%)
Feb 06, 2006 10.47 10.59 10.43 10.58 363,189 +0.12(+1.19%)
Feb 03, 2006 10.45 10.49 10.36 10.46 258,734 -0.03(-0.24%)
Feb 02, 2006 10.49 10.54 10.39 10.48 616,796 -0.03(-0.30%)
Feb 01, 2006 10.52 10.54 10.42 10.51 510,098 -0.01(-0.06%)
Jan 31, 2006 10.46 10.53 10.42 10.52 619,840 +0.00(+0.00%)
Jan 30, 2006 10.50 10.55 10.44 10.52 412,853 -0.05(-0.47%)
Jan 27, 2006 10.57 10.60 10.54 10.57 372,481 +0.00(+0.00%)
Jan 26, 2006 10.55 10.61 10.53 10.57 364,631 +0.03(+0.24%)
Jan 25, 2006 10.49 10.57 10.46 10.54 329,705 +0.04(+0.42%)
Jan 24, 2006 10.49 10.54 10.41 10.50 294,780 +0.01(+0.12%)
Jan 23, 2006 10.39 10.52 10.35 10.49 487,669 +0.20(+1.94%)
Jan 20, 2006 10.44 10.45 10.27 10.29 627,050 -0.17(-1.61%)
Jan 19, 2006 10.36 10.46 10.31 10.46 448,259 +0.09(+0.90%)
Jan 18, 2006 10.27 10.37 10.27 10.36 564,409 +0.09(+0.91%)
Jan 17, 2006 10.31 10.32 10.17 10.27 497,602 -0.09(-0.90%)
Jan 13, 2006 10.42 10.44 10.29 10.36 1,842,219 -0.04(-0.42%)
Jan 12, 2006 10.41 10.52 10.36 10.41 937,531 +0.04(+0.42%)
Jan 11, 2006 10.30 10.36 10.22 10.36 1,110,394 +0.09(+0.85%)
Jan 10, 2006 10.17 10.36 10.15 10.27 1,305,526 +0.12(+1.17%)
Jan 09, 2006 10.11 10.17 10.06 10.16 550,791 +0.07(+0.74%)
Jan 06, 2006 10.11 10.11 10.04 10.08 298,305 -0.03(-0.25%)
Jan 05, 2006 9.993 10.11 9.987 10.11 689,690 +0.08(+0.81%)
Jan 04, 2006 9.800 10.02 9.800 10.02 737,272 +0.24(+2.49%)
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.