Steelcase Inc (NY: SCS )

14.37 USD +0.33 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.93 19.03 18.70 18.72 166,500 -0.25(-1.32%)
Apr 27, 2006 18.86 19.07 18.75 18.97 322,000 +0.06(+0.32%)
Apr 26, 2006 18.72 18.96 18.69 18.91 321,300 +0.20(+1.07%)
Apr 25, 2006 18.64 18.78 18.58 18.71 231,900 +0.13(+0.70%)
Apr 24, 2006 18.62 18.74 18.50 18.58 460,300 -0.07(-0.38%)
Apr 21, 2006 18.56 18.70 18.50 18.65 260,300 +0.04(+0.21%)
Apr 20, 2006 18.58 18.70 18.49 18.61 211,800 +0.01(+0.05%)
Apr 19, 2006 18.62 18.72 18.46 18.60 338,700 +0.04(+0.22%)
Apr 18, 2006 18.50 18.63 18.47 18.56 412,900 +0.09(+0.49%)
Apr 17, 2006 18.35 18.55 18.21 18.47 437,400 +0.12(+0.65%)
Apr 13, 2006 17.88 18.50 17.84 18.35 986,300 +0.47(+2.63%)
Apr 12, 2006 17.82 17.96 17.75 17.88 121,400 +0.03(+0.17%)
Apr 11, 2006 18.00 18.00 17.65 17.85 240,100 -0.18(-1.00%)
Apr 10, 2006 18.03 18.07 17.90 18.03 702,000 +0.03(+0.17%)
Apr 07, 2006 18.03 18.13 17.94 18.00 604,300 -0.01(-0.06%)
Apr 06, 2006 18.10 18.14 17.95 18.01 420,700 -0.16(-0.88%)
Apr 05, 2006 17.95 18.20 17.91 18.17 639,900 +0.12(+0.66%)
Apr 04, 2006 18.02 18.17 17.81 18.05 760,400 +0.02(+0.11%)
Apr 03, 2006 17.95 18.09 17.78 18.03 418,600 +0.03(+0.17%)
Mar 31, 2006 17.98 18.10 17.88 18.00 531,500 -0.12(-0.66%)
Mar 30, 2006 17.90 18.16 17.73 18.12 439,900 +0.32(+1.80%)
Mar 29, 2006 17.70 18.07 17.50 17.80 725,500 -0.40(-2.20%)
Mar 28, 2006 18.02 18.20 17.86 18.20 267,900 +0.23(+1.28%)
Mar 27, 2006 18.04 18.18 17.93 17.97 235,900 -0.10(-0.55%)
Mar 24, 2006 18.06 18.11 17.92 18.07 272,500 +0.03(+0.17%)
Mar 23, 2006 18.05 18.25 17.99 18.04 294,000 -0.01(-0.06%)
Mar 22, 2006 17.96 18.16 17.88 18.05 372,300 +0.09(+0.50%)
Mar 21, 2006 17.81 18.25 17.79 17.96 371,100 +0.15(+0.84%)
Mar 20, 2006 17.72 17.88 17.69 17.81 224,600 +0.01(+0.06%)
Mar 17, 2006 17.79 17.88 17.71 17.80 413,900 +0.05(+0.28%)
Mar 16, 2006 17.70 17.85 17.70 17.75 312,200 +0.02(+0.11%)
Mar 15, 2006 17.55 17.79 17.51 17.73 202,400 +0.18(+1.03%)
Mar 14, 2006 17.38 17.65 17.25 17.55 200,800 +0.11(+0.63%)
Mar 13, 2006 17.50 17.75 17.40 17.44 171,600 -0.06(-0.34%)
Mar 10, 2006 17.38 17.68 17.29 17.50 296,500 +0.14(+0.81%)
Mar 09, 2006 17.31 17.43 17.24 17.36 244,800 +0.02(+0.12%)
Mar 08, 2006 17.06 17.42 16.89 17.34 284,900 +0.28(+1.64%)
Mar 07, 2006 17.09 17.20 16.93 17.06 179,800 -0.09(-0.52%)
Mar 06, 2006 17.39 17.43 17.09 17.15 204,700 -0.21(-1.21%)
Mar 03, 2006 17.32 17.40 17.19 17.36 251,500 +0.01(+0.06%)
Mar 02, 2006 17.40 17.42 17.21 17.35 301,100 -0.06(-0.34%)
Mar 01, 2006 16.99 17.41 16.84 17.41 361,700 +0.41(+2.41%)
Feb 28, 2006 17.35 17.35 16.90 17.00 446,600 -0.35(-2.02%)
Feb 27, 2006 17.32 17.43 17.21 17.35 231,700 +0.01(+0.06%)
Feb 24, 2006 17.09 17.39 16.90 17.34 143,800 +0.23(+1.34%)
Feb 23, 2006 17.25 17.25 17.00 17.11 200,700 -0.19(-1.10%)
Feb 22, 2006 17.29 17.39 17.20 17.30 217,300 +0.03(+0.17%)
Feb 21, 2006 17.28 17.41 17.20 17.27 153,900 +0.01(+0.06%)
Feb 17, 2006 17.31 17.31 17.10 17.26 183,600 -0.04(-0.23%)
Feb 16, 2006 16.80 17.34 16.69 17.30 434,700 +0.49(+2.91%)
Feb 15, 2006 16.77 16.84 16.50 16.81 91,400 +0.07(+0.42%)
Feb 14, 2006 16.70 16.80 16.57 16.74 138,000 +0.09(+0.54%)
Feb 13, 2006 16.65 16.71 16.52 16.65 138,800 -0.05(-0.30%)
Feb 10, 2006 16.51 16.74 16.49 16.70 146,000 +0.14(+0.85%)
Feb 09, 2006 16.77 16.78 16.52 16.56 155,600 -0.23(-1.37%)
Feb 08, 2006 16.72 16.89 16.66 16.79 143,000 +0.07(+0.42%)
Feb 07, 2006 16.98 16.98 16.66 16.72 219,800 -0.23(-1.36%)
Feb 06, 2006 16.78 16.96 16.71 16.95 226,700 +0.20(+1.19%)
Feb 03, 2006 16.74 16.80 16.60 16.75 161,500 -0.04(-0.24%)
Feb 02, 2006 16.80 16.88 16.65 16.79 385,000 -0.05(-0.30%)
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.