Steelcase Inc (NY: SCS )

14.42 USD +0.40 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 9.010 9.030 8.640 8.640 610,652 -0.35(-3.89%)
Apr 27, 2012 9.070 9.070 8.820 8.990 566,372 -0.02(-0.22%)
Apr 26, 2012 9.210 9.310 9.000 9.010 356,524 -0.21(-2.28%)
Apr 25, 2012 9.250 9.450 9.180 9.220 341,211 +0.13(+1.43%)
Apr 24, 2012 8.950 9.225 8.880 9.090 395,582 +0.12(+1.34%)
Apr 23, 2012 8.870 8.980 8.751 8.970 527,353 -0.06(-0.66%)
Apr 20, 2012 8.990 9.240 8.750 9.030 861,178 +0.18(+2.03%)
Apr 19, 2012 9.260 9.260 8.780 8.850 775,452 -0.40(-4.32%)
Apr 18, 2012 9.310 9.350 9.070 9.250 449,805 -0.04(-0.43%)
Apr 17, 2012 9.080 9.460 9.040 9.290 423,671 +0.34(+3.80%)
Apr 16, 2012 9.120 9.220 8.880 8.950 566,391 -0.08(-0.89%)
Apr 13, 2012 9.200 9.200 8.960 9.030 665,934 -0.23(-2.48%)
Apr 12, 2012 8.960 9.300 8.950 9.260 467,975 +0.32(+3.58%)
Apr 11, 2012 8.960 8.999 8.850 8.940 399,397 +0.12(+1.36%)
Apr 10, 2012 9.140 9.210 8.820 8.820 620,130 -0.33(-3.61%)
Apr 09, 2012 9.030 9.190 9.010 9.150 435,170 -0.16(-1.72%)
Apr 05, 2012 9.330 9.440 9.235 9.310 434,610 -0.07(-0.75%)
Apr 04, 2012 9.370 9.475 9.220 9.380 610,703 -0.17(-1.78%)
Apr 03, 2012 9.480 9.635 9.450 9.550 748,438 +0.07(+0.74%)
Apr 02, 2012 9.540 9.730 9.410 9.480 684,796 -0.12(-1.25%)
Mar 30, 2012 9.660 9.660 9.510 9.600 861,740 +0.07(+0.73%)
Mar 29, 2012 9.390 9.650 9.308 9.530 734,295 -0.02(-0.21%)
Mar 28, 2012 9.690 9.710 9.530 9.550 610,543 -0.14(-1.44%)
Mar 27, 2012 9.470 9.810 9.350 9.690 1,300,956 +0.20(+2.11%)
Mar 26, 2012 9.249 9.490 9.080 9.490 963,739 +0.41(+4.52%)
Mar 23, 2012 8.550 9.410 8.250 9.080 1,663,273 -0.21(-2.26%)
Mar 22, 2012 9.050 9.340 8.920 9.290 644,506 +0.08(+0.87%)
Mar 21, 2012 9.310 9.345 9.130 9.210 529,593 -0.06(-0.65%)
Mar 20, 2012 9.160 9.340 9.140 9.270 456,318 -0.02(-0.22%)
Mar 19, 2012 9.080 9.470 9.060 9.290 382,659 +0.16(+1.75%)
Mar 16, 2012 9.140 9.300 9.023 9.130 941,368 +0.00(+0.00%)
Mar 15, 2012 8.890 9.130 8.825 9.130 341,246 +0.26(+2.93%)
Mar 14, 2012 9.120 9.150 8.830 8.870 350,545 -0.25(-2.74%)
Mar 13, 2012 8.870 9.120 8.750 9.120 565,711 +0.37(+4.23%)
Mar 12, 2012 8.700 8.811 8.640 8.750 285,255 +0.05(+0.57%)
Mar 09, 2012 8.630 8.990 8.490 8.700 523,699 +0.09(+1.05%)
Mar 08, 2012 8.410 8.650 8.310 8.610 280,126 +0.28(+3.36%)
Mar 07, 2012 8.350 8.390 8.250 8.330 368,862 +0.04(+0.48%)
Mar 06, 2012 8.370 8.500 8.250 8.290 361,042 -0.24(-2.81%)
Mar 05, 2012 8.410 8.560 8.330 8.530 277,201 +0.06(+0.71%)
Mar 02, 2012 8.720 8.743 8.370 8.470 788,975 -0.29(-3.31%)
Mar 01, 2012 8.810 8.930 8.750 8.760 579,417 -0.02(-0.23%)
Feb 29, 2012 9.150 9.200 8.770 8.780 493,114 -0.33(-3.62%)
Feb 28, 2012 9.210 9.280 8.981 9.110 361,758 -0.07(-0.76%)
Feb 27, 2012 9.100 9.350 8.970 9.180 850,334 -0.04(-0.43%)
Feb 24, 2012 9.370 9.379 9.180 9.220 225,451 -0.09(-0.97%)
Feb 23, 2012 9.110 9.370 9.070 9.310 697,463 +0.11(+1.20%)
Feb 22, 2012 9.250 9.390 9.170 9.200 387,293 -0.15(-1.60%)
Feb 21, 2012 9.520 9.580 9.230 9.350 569,047 -0.16(-1.68%)
Feb 17, 2012 9.800 9.820 9.471 9.510 354,301 -0.23(-2.36%)
Feb 16, 2012 9.550 9.860 9.550 9.740 324,770 +0.15(+1.56%)
Feb 15, 2012 9.740 9.740 9.500 9.590 542,460 -0.07(-0.72%)
Feb 14, 2012 9.610 9.672 9.530 9.660 431,211 -0.02(-0.21%)
Feb 13, 2012 9.670 9.750 9.545 9.680 449,938 +0.16(+1.68%)
Feb 10, 2012 9.390 9.590 9.330 9.520 419,955 -0.04(-0.42%)
Feb 09, 2012 9.620 9.650 9.510 9.560 262,519 -0.02(-0.21%)
Feb 08, 2012 9.550 9.710 9.485 9.580 412,412 +0.04(+0.42%)
Feb 07, 2012 9.500 9.600 9.460 9.540 437,292 -0.02(-0.21%)
Feb 06, 2012 9.590 9.660 9.500 9.560 340,245 -0.14(-1.44%)
Feb 03, 2012 9.240 9.780 9.210 9.700 1,034,950 +0.68(+7.54%)
Feb 02, 2012 9.030 9.140 8.920 9.020 312,591 -0.01(-0.11%)
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.