Skip to main content

Steelcase Inc (NY: SCS )

12.74 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 12.36 12.36 12.15 12.18 857,107 -0.17(-1.41%)
Apr 27, 2007 12.28 12.41 12.02 12.36 940,254 +0.09(+0.71%)
Apr 26, 2007 12.22 12.40 11.97 12.27 747,205 +0.01(+0.10%)
Apr 25, 2007 12.25 12.30 12.20 12.26 549,189 +0.04(+0.36%)
Apr 24, 2007 12.25 12.28 12.15 12.22 616,155 -0.04(-0.31%)
Apr 23, 2007 12.25 12.34 12.21 12.25 491,835 -0.01(-0.05%)
Apr 20, 2007 12.05 12.93 12.05 12.26 1,168,389 -0.09(-0.71%)
Apr 19, 2007 12.48 12.48 12.33 12.35 739,034 -0.24(-1.88%)
Apr 18, 2007 12.59 12.67 12.54 12.58 469,566 -0.06(-0.49%)
Apr 17, 2007 12.63 12.70 12.60 12.65 708,274 +0.04(+0.35%)
Apr 16, 2007 12.50 12.69 12.49 12.60 1,018,275 +0.13(+1.05%)
Apr 13, 2007 12.38 12.49 12.33 12.47 771,236 +0.09(+0.71%)
Apr 12, 2007 12.25 12.38 12.20 12.38 1,316,420 +0.10(+0.81%)
Apr 11, 2007 12.37 12.39 12.18 12.28 1,909,346 -0.10(-0.81%)
Apr 10, 2007 12.36 12.42 12.17 12.38 1,283,898 -0.01(-0.05%)
Apr 09, 2007 12.45 12.47 12.36 12.39 1,153,970 -0.09(-0.70%)
Apr 05, 2007 12.42 12.52 12.36 12.48 979,024 -0.01(-0.10%)
Apr 04, 2007 12.42 12.55 12.42 12.49 1,690,343 +0.04(+0.35%)
Apr 03, 2007 12.39 12.53 12.36 12.45 1,749,459 +0.09(+0.76%)
Apr 02, 2007 12.36 12.46 12.22 12.35 1,518,281 -0.06(-0.50%)
Mar 30, 2007 12.40 12.48 12.29 12.42 1,106,068 +0.03(+0.25%)
Mar 29, 2007 12.30 12.63 12.18 12.38 1,265,795 +0.07(+0.56%)
Mar 28, 2007 12.29 12.40 12.18 12.32 1,770,927 +0.04(+0.30%)
Mar 27, 2007 12.39 12.39 12.10 12.28 2,183,460 -0.27(-2.14%)
Mar 26, 2007 12.75 12.78 12.48 12.55 906,130 -0.19(-1.52%)
Mar 23, 2007 12.58 12.82 12.58 12.74 1,624,017 +0.14(+1.14%)
Mar 22, 2007 12.48 12.65 12.45 12.60 2,995,069 +0.12(+0.95%)
Mar 21, 2007 12.42 12.56 12.36 12.48 693,375 +0.09(+0.71%)
Mar 20, 2007 12.19 12.47 12.17 12.39 892,833 +0.17(+1.43%)
Mar 19, 2007 12.02 12.29 12.02 12.22 587,639 +0.21(+1.77%)
Mar 16, 2007 12.05 12.13 11.98 12.00 585,075 -0.06(-0.52%)
Mar 15, 2007 11.99 12.12 11.99 12.07 818,817 +0.07(+0.62%)
Mar 14, 2007 12.04 12.05 11.84 11.99 835,959 -0.03(-0.26%)
Mar 13, 2007 12.10 12.15 12.00 12.02 467,644 -0.08(-0.67%)
Mar 12, 2007 12.11 12.15 12.04 12.10 683,442 +0.05(+0.41%)
Mar 09, 2007 11.98 12.08 11.95 12.05 644,993 +0.09(+0.78%)
Mar 08, 2007 11.98 12.05 11.95 11.96 395,711 +0.02(+0.16%)
Mar 07, 2007 11.89 12.02 11.80 11.94 793,344 +0.00(+0.00%)
Mar 06, 2007 11.97 12.05 11.91 11.94 715,163 +0.02(+0.16%)
Mar 05, 2007 11.92 11.96 11.86 11.92 980,626 -0.03(-0.26%)
Mar 02, 2007 12.05 12.15 11.88 11.95 434,801 -0.17(-1.39%)
Mar 01, 2007 12.04 12.22 11.96 12.12 573,997 +0.00(+0.00%)
Feb 28, 2007 12.14 12.14 11.77 12.12 706,192 +0.01(+0.10%)
Feb 27, 2007 12.33 12.44 12.00 12.11 470,688 -0.33(-2.66%)
Feb 26, 2007 12.48 12.48 12.39 12.44 520,320 -0.09(-0.70%)
Feb 23, 2007 12.48 12.55 12.42 12.53 372,320 +0.00(+0.00%)
Feb 22, 2007 12.48 12.62 12.47 12.53 344,685 +0.01(+0.05%)
Feb 21, 2007 12.52 12.53 12.47 12.52 569,215 +0.04(+0.30%)
Feb 20, 2007 12.36 12.50 12.33 12.48 818,337 +0.12(+1.01%)
Feb 16, 2007 12.35 12.36 12.30 12.36 394,910 +0.02(+0.15%)
Feb 15, 2007 12.31 12.37 12.28 12.34 648,517 +0.06(+0.46%)
Feb 14, 2007 12.23 12.32 12.17 12.28 1,114,069 +0.05(+0.41%)
Feb 13, 2007 12.20 12.23 12.18 12.23 889,914 +0.03(+0.20%)
Feb 12, 2007 12.07 12.23 12.02 12.21 717,964 +0.07(+0.62%)
Feb 09, 2007 12.36 12.39 12.10 12.13 934,647 -0.29(-2.36%)
Feb 08, 2007 12.34 12.45 12.30 12.43 1,113,278 +0.04(+0.30%)
Feb 07, 2007 12.40 12.47 12.30 12.39 605,742 -0.06(-0.45%)
Feb 06, 2007 12.30 12.46 12.28 12.45 627,690 +0.09(+0.76%)
Feb 05, 2007 12.40 12.40 12.28 12.35 938,652 -0.03(-0.25%)
Feb 02, 2007 12.28 12.45 12.23 12.38 893,153 +0.10(+0.81%)
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.