Skip to main content

Steelcase Inc (NY: SCS )

13.03 +0.16 (+1.20%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.013 6.114 5.994 6.072 948,547 -0.02(-0.28%)
Nov 29, 2010 5.930 6.146 5.880 6.089 1,176,214 +0.11(+1.91%)
Nov 26, 2010 6.032 6.057 5.975 5.975 764,797 -0.08(-1.36%)
Nov 24, 2010 6.057 6.057 6.057 6.057 594,798 +0.03(+0.42%)
Nov 23, 2010 5.905 6.038 5.861 6.032 615,179 +0.04(+0.74%)
Nov 22, 2010 6.000 6.076 5.930 5.987 938,023 -0.04(-0.63%)
Nov 19, 2010 5.708 6.026 5.708 6.026 1,036,789 +0.18(+3.15%)
Nov 18, 2010 5.886 5.962 5.842 5.842 888,307 +0.01(+0.22%)
Nov 17, 2010 5.797 5.880 5.750 5.829 835,315 +0.03(+0.55%)
Nov 16, 2010 5.708 5.804 5.658 5.797 903,320 +0.02(+0.33%)
Nov 15, 2010 5.848 5.867 5.727 5.778 572,798 -0.04(-0.76%)
Nov 12, 2010 5.765 5.892 5.715 5.823 1,382,817 -0.01(-0.11%)
Nov 11, 2010 5.797 5.861 5.680 5.829 1,092,730 -0.02(-0.33%)
Nov 10, 2010 5.753 5.867 5.664 5.848 910,857 +0.11(+1.88%)
Nov 09, 2010 5.727 5.746 5.626 5.740 1,507,956 +0.01(+0.22%)
Nov 08, 2010 5.626 5.765 5.582 5.727 948,170 +0.06(+1.12%)
Nov 05, 2010 5.632 5.670 5.563 5.664 375,535 +0.04(+0.79%)
Nov 04, 2010 5.499 5.689 5.499 5.620 685,744 +0.22(+3.99%)
Nov 03, 2010 5.290 5.436 5.277 5.404 476,102 +0.11(+2.04%)
Nov 02, 2010 5.296 5.385 5.233 5.296 893,806 +0.07(+1.33%)
Nov 01, 2010 5.347 5.391 5.125 5.226 689,654 -0.11(-2.02%)
Oct 29, 2010 5.353 5.410 5.322 5.334 521,345 -0.04(-0.83%)
Oct 28, 2010 5.442 5.499 5.372 5.379 581,493 -0.04(-0.70%)
Oct 27, 2010 5.423 5.429 5.372 5.417 841,953 -0.09(-1.61%)
Oct 25, 2010 5.455 5.550 5.423 5.505 694,345 +0.09(+1.64%)
Oct 22, 2010 5.417 5.486 5.322 5.417 766,201 +0.06(+1.18%)
Oct 21, 2010 5.423 5.499 5.283 5.353 947,815 -0.03(-0.47%)
Oct 20, 2010 5.201 5.404 5.201 5.379 815,598 +0.18(+3.41%)
Oct 19, 2010 5.341 5.436 5.169 5.201 730,068 -0.22(-4.09%)
Oct 18, 2010 5.410 5.455 5.347 5.423 691,488 +0.01(+0.23%)
Oct 15, 2010 5.524 5.524 5.328 5.410 1,183,021 -0.04(-0.81%)
Oct 14, 2010 5.404 5.493 5.347 5.455 821,326 +0.03(+0.58%)
Oct 13, 2010 5.417 5.455 5.322 5.423 1,118,357 +0.01(+0.23%)
Oct 12, 2010 5.391 5.417 5.296 5.410 599,878 +0.02(+0.35%)
Oct 11, 2010 5.379 5.404 5.245 5.391 561,024 +0.05(+0.95%)
Oct 08, 2010 5.341 5.385 5.226 5.341 600,293 +0.07(+1.32%)
Oct 07, 2010 5.341 5.347 5.176 5.271 670,719 -0.03(-0.48%)
Oct 06, 2010 5.423 5.429 5.226 5.296 639,212 -0.13(-2.34%)
Oct 05, 2010 5.152 5.423 5.082 5.423 1,645,365 +0.34(+6.71%)
Oct 04, 2010 5.234 5.271 5.038 5.082 937,102 -0.18(-3.48%)
Oct 01, 2010 5.265 5.372 5.253 5.265 970,708 +0.01(+0.16%)
Sep 30, 2010 5.257 5.347 5.183 5.257 1,601,510 +0.13(+2.55%)
Sep 29, 2010 5.208 5.278 5.120 5.126 2,444,821 +0.16(+3.31%)
Sep 28, 2010 4.943 5.006 4.792 4.962 1,132 +0.02(+0.38%)
Sep 27, 2010 4.823 5.000 4.817 4.943 1,915,870 +0.15(+3.16%)
Sep 24, 2010 4.672 4.811 4.615 4.792 3,135,418 +0.22(+4.83%)
Sep 23, 2010 4.419 5.006 4.306 4.571 4,696 +0.44(+10.70%)
Sep 22, 2010 4.198 4.268 4.066 4.129 927,837 -0.08(-1.80%)
Sep 21, 2010 4.274 4.306 4.186 4.205 803,322 -0.09(-2.06%)
Sep 20, 2010 4.217 4.337 4.160 4.293 1,314,184 +0.08(+1.80%)
Sep 17, 2010 4.217 4.318 4.141 4.217 1,912,092 +0.09(+2.30%)
Sep 15, 2010 4.135 4.173 4.028 4.122 1,902,564 -0.04(-0.91%)
Sep 14, 2010 4.249 4.280 4.154 4.160 801,545 -0.11(-2.66%)
Sep 13, 2010 4.205 4.280 4.173 4.274 1,005,630 +0.11(+2.58%)
Sep 10, 2010 4.173 4.242 4.141 4.167 534,165 +0.02(+0.46%)
Sep 09, 2010 4.287 4.287 4.091 4.148 487,094 -0.09(-2.23%)
Sep 08, 2010 4.148 4.255 4.116 4.242 528,704 +0.12(+2.91%)
Sep 07, 2010 4.173 4.192 4.047 4.122 3,820 -0.06(-1.36%)
Sep 03, 2010 4.211 4.230 4.110 4.179 532,876 +0.04(+1.07%)
Sep 02, 2010 4.135 4.192 4.085 4.135 1,900 -0.01(-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.