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 (%)
Jul 30, 2010 4.362 4.394 4.236 4.362 1,207,576 -0.04(-0.86%)
Jul 29, 2010 4.672 4.691 4.369 4.400 1,865,834 -0.20(-4.39%)
Jul 28, 2010 4.602 4.874 4.583 4.602 4,298 -0.24(-4.95%)
Jul 27, 2010 4.842 4.912 4.785 4.842 1,353,455 +0.06(+1.19%)
Jul 26, 2010 4.539 4.792 4.501 4.785 1,118,947 +0.24(+5.28%)
Jul 23, 2010 4.432 4.577 4.381 4.545 580,155 +0.08(+1.69%)
Jul 22, 2010 4.350 4.508 4.324 4.470 794,436 +0.21(+4.89%)
Jul 21, 2010 4.426 4.451 4.236 4.261 1,125,156 -0.11(-2.46%)
Jul 20, 2010 4.287 4.375 4.198 4.369 588,389 +0.03(+0.73%)
Jul 19, 2010 4.312 4.356 4.223 4.337 734,713 +0.03(+0.59%)
Jul 16, 2010 4.312 4.407 4.242 4.312 1,610,970 +0.02(+0.44%)
Jul 15, 2010 4.394 4.419 4.223 4.293 1,348,531 -0.11(-2.58%)
Jul 14, 2010 4.533 4.533 4.331 4.407 649,226 -0.12(-2.65%)
Jul 13, 2010 4.527 4.552 4.388 4.527 10,509 +0.20(+4.52%)
Jul 12, 2010 4.463 4.508 4.293 4.331 815,405 -0.16(-3.65%)
Jul 09, 2010 4.495 4.501 4.350 4.495 1,103,213 +0.05(+1.14%)
Jul 08, 2010 4.444 4.571 4.407 4.444 3,193 +0.04(+1.00%)
Jul 07, 2010 4.451 4.489 4.369 4.400 1,797,869 -0.02(-0.43%)
Jul 06, 2010 4.419 4.795 4.356 4.419 5,374 -0.28(-6.04%)
Jul 02, 2010 4.703 4.937 4.691 4.703 1,181,025 -0.13(-2.74%)
Jul 01, 2010 4.880 4.899 4.723 4.836 1,909,542 -0.03(-0.65%)
Jun 30, 2010 4.867 4.949 4.786 4.867 8,475 +0.00(+0.00%)
Jun 29, 2010 4.905 4.924 4.792 4.867 1,069,926 -0.16(-3.13%)
Jun 25, 2010 5.024 5.043 4.742 5.024 2,503,914 +0.26(+5.54%)
Jun 24, 2010 4.761 4.874 4.748 4.761 593 -0.12(-2.45%)
Jun 23, 2010 5.062 5.062 4.848 4.880 1,488,002 -0.14(-2.88%)
Jun 22, 2010 5.024 5.137 4.786 5.024 2,913 +0.23(+4.71%)
Jun 21, 2010 4.735 4.899 4.735 4.798 1,423,956 +0.12(+2.55%)
Jun 18, 2010 4.679 4.767 4.516 4.679 2,044,791 +0.01(+0.13%)
Jun 17, 2010 4.673 4.735 4.585 4.673 565 -0.02(-0.40%)
Jun 16, 2010 4.779 4.792 4.691 4.691 758,274 -0.15(-3.11%)
Jun 15, 2010 4.842 4.899 4.754 4.842 5,066 +0.01(+0.13%)
Jun 14, 2010 4.704 4.974 4.698 4.836 2,053,711 +0.21(+4.62%)
Jun 11, 2010 4.415 4.635 4.359 4.622 1,172,148 +0.16(+3.52%)
Jun 10, 2010 4.465 4.616 4.352 4.465 4,706 -0.01(-0.28%)
Jun 09, 2010 4.403 4.566 4.377 4.478 871,674 +0.08(+1.71%)
Jun 08, 2010 4.371 4.453 4.202 4.403 1,245,423 +0.04(+1.01%)
Jun 07, 2010 4.534 4.585 4.359 4.359 1,289,215 -0.18(-4.01%)
Jun 04, 2010 4.541 4.892 4.516 4.541 1,250,478 -0.44(-8.83%)
Jun 03, 2010 4.980 5.131 4.936 4.980 1,307,302 -0.04(-0.87%)
Jun 02, 2010 5.024 5.024 4.754 5.024 1,418,141 -0.01(-0.12%)
Jun 01, 2010 5.031 5.238 4.999 5.031 4,109 -0.23(-4.42%)
May 28, 2010 5.263 5.395 5.225 5.263 945,008 -0.08(-1.53%)
May 27, 2010 5.232 5.354 5.213 5.345 1,473,826 +0.21(+4.03%)
May 26, 2010 5.137 5.269 5.093 5.137 4,122 +0.06(+1.24%)
May 25, 2010 4.779 5.087 4.654 5.075 1,717,485 +0.14(+2.93%)
May 24, 2010 5.106 5.150 4.911 4.930 564,775 -0.17(-3.32%)
May 21, 2010 4.817 5.144 4.811 5.100 1,588,045 +0.19(+3.84%)
May 20, 2010 4.874 4.987 4.848 4.911 1,894,277 -0.04(-0.76%)
May 19, 2010 5.200 5.225 4.899 4.949 906,454 -0.26(-5.06%)
May 18, 2010 5.219 5.345 5.144 5.213 2,574,816 +0.09(+1.72%)
May 17, 2010 4.999 5.150 4.980 5.125 1,195,693 +0.14(+2.77%)
May 14, 2010 4.987 5.043 4.892 4.987 1,202,102 -0.08(-1.61%)
May 13, 2010 5.056 5.162 5.024 5.068 899,376 -0.02(-0.37%)
May 12, 2010 4.892 5.144 4.892 5.087 1,165,491 +0.20(+4.11%)
May 11, 2010 4.930 4.980 4.880 4.886 1,087,131 +0.09(+1.97%)
May 10, 2010 4.836 4.842 4.779 4.792 1,393,074 +0.21(+4.52%)
May 07, 2010 4.647 4.691 4.465 4.585 1,845,448 -0.12(-2.54%)
May 06, 2010 4.855 4.987 4.333 4.704 1,630,568 -0.16(-3.35%)
May 05, 2010 4.892 4.943 4.852 4.867 1,162,983 -0.09(-1.77%)
May 04, 2010 5.100 5.100 4.905 4.955 1,851,930 -0.21(-4.01%)
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.