Skip to main content

Steelcase Inc (NY: SCS )

13.04 +0.17 (+1.32%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.07 11.20 10.97 11.18 894,428 +0.11(+1.01%)
Aug 30, 2016 11.02 11.11 10.98 11.07 1,051,193 +0.10(+0.89%)
Aug 29, 2016 10.98 11.08 10.93 10.97 441,277 +0.03(+0.27%)
Aug 26, 2016 10.94 11.00 10.81 10.94 808,296 +0.04(+0.34%)
Aug 25, 2016 10.75 10.94 10.70 10.90 845,925 +0.13(+1.25%)
Aug 24, 2016 10.87 10.90 10.73 10.77 678,810 -0.09(-0.83%)
Aug 23, 2016 10.81 10.89 10.75 10.86 809,124 +0.11(+1.05%)
Aug 22, 2016 10.69 10.78 10.63 10.75 584,475 +0.05(+0.49%)
Aug 19, 2016 10.64 10.75 10.62 10.69 553,949 +0.04(+0.42%)
Aug 18, 2016 10.54 10.66 10.48 10.65 685,279 +0.11(+1.06%)
Aug 17, 2016 10.65 10.68 10.50 10.54 374,368 -0.09(-0.85%)
Aug 16, 2016 10.69 10.76 10.54 10.63 686,483 -0.11(-1.04%)
Aug 15, 2016 10.66 10.79 10.63 10.74 769,624 +0.13(+1.27%)
Aug 12, 2016 10.64 10.68 10.54 10.60 578,137 -0.08(-0.77%)
Aug 11, 2016 10.64 10.80 10.63 10.69 1,213,800 +0.06(+0.56%)
Aug 10, 2016 11.15 11.15 10.51 10.63 1,811,587 -0.53(-4.76%)
Aug 09, 2016 11.22 11.28 11.14 11.16 749,905 -0.07(-0.67%)
Aug 08, 2016 11.34 11.37 11.18 11.23 984,514 -0.10(-0.92%)
Aug 05, 2016 11.02 11.37 10.87 11.34 1,205,265 +0.34(+3.13%)
Aug 04, 2016 10.88 11.09 10.85 10.99 1,120,788 +0.13(+1.17%)
Aug 03, 2016 10.76 10.88 10.70 10.87 487,020 +0.08(+0.76%)
Aug 02, 2016 10.76 10.90 10.72 10.78 1,431,878 -0.04(-0.35%)
Aug 01, 2016 10.85 10.95 10.78 10.82 1,486,924 -0.03(-0.28%)
Jul 29, 2016 10.85 10.92 10.80 10.85 734,053 -0.05(-0.48%)
Jul 28, 2016 10.87 10.94 10.80 10.90 648,463 +0.01(+0.07%)
Jul 27, 2016 10.96 11.01 10.79 10.90 831,975 -0.04(-0.41%)
Jul 26, 2016 10.69 10.97 10.69 10.94 873,500 +0.25(+2.31%)
Jul 25, 2016 10.75 10.85 10.67 10.69 501,092 -0.08(-0.76%)
Jul 22, 2016 10.64 10.82 10.60 10.78 503,967 +0.14(+1.34%)
Jul 21, 2016 10.70 10.81 10.59 10.63 835,948 -0.08(-0.77%)
Jul 20, 2016 10.71 10.82 10.63 10.72 587,964 +0.05(+0.49%)
Jul 19, 2016 10.65 10.69 10.53 10.66 921,846 +0.02(+0.14%)
Jul 18, 2016 10.68 10.78 10.59 10.65 587,912 -0.05(-0.49%)
Jul 15, 2016 10.76 10.81 10.62 10.70 902,144 +0.01(+0.07%)
Jul 14, 2016 10.72 10.88 10.68 10.69 731,585 -0.02(-0.21%)
Jul 13, 2016 10.83 10.83 10.63 10.72 848,873 -0.02(-0.21%)
Jul 12, 2016 10.54 10.82 10.51 10.74 986,806 +0.32(+3.09%)
Jul 11, 2016 10.38 10.50 10.36 10.42 826,812 +0.07(+0.72%)
Jul 08, 2016 10.25 10.43 10.12 10.34 861,596 +0.22(+2.14%)
Jul 07, 2016 10.07 10.20 10.04 10.12 1,512,220 +0.07(+0.67%)
Jul 06, 2016 9.900 10.12 9.863 10.06 1,228,704 +0.09(+0.90%)
Jul 05, 2016 10.16 10.19 9.878 9.968 1,199,082 -0.24(-2.35%)
Jul 01, 2016 10.15 10.21 10.21 10.21 794,703 +0.05(+0.52%)
Jun 30, 2016 10.21 10.21 10.04 10.15 1,547,862 +0.00(+0.00%)
Jun 29, 2016 9.895 10.17 9.732 10.15 2,274,516 +0.38(+3.87%)
Jun 28, 2016 9.895 9.969 9.717 9.777 2,588,061 -0.02(-0.23%)
Jun 27, 2016 10.20 10.20 9.688 9.799 2,920,735 -0.63(-6.05%)
Jun 24, 2016 10.35 10.59 10.21 10.43 2,987,155 -0.30(-2.77%)
Jun 23, 2016 9.873 10.93 9.717 10.73 5,658,512 -0.20(-1.83%)
Jun 22, 2016 11.07 11.15 10.93 10.93 1,500,099 -0.10(-0.87%)
Jun 21, 2016 11.34 11.38 11.02 11.02 1,736,402 -0.33(-2.88%)
Jun 20, 2016 11.50 11.50 11.33 11.35 1,409,626 +0.01(+0.07%)
Jun 17, 2016 11.49 11.50 11.33 11.34 1,995,357 -0.12(-1.03%)
Jun 16, 2016 11.51 11.56 11.27 11.46 1,158,433 -0.13(-1.09%)
Jun 15, 2016 11.73 11.76 11.58 11.59 406,328 -0.08(-0.70%)
Jun 14, 2016 11.65 11.79 11.61 11.67 992,360 -0.02(-0.19%)
Jun 13, 2016 11.84 11.92 11.68 11.69 563,585 -0.16(-1.32%)
Jun 10, 2016 11.85 11.90 11.69 11.85 475,271 -0.13(-1.05%)
Jun 09, 2016 12.05 12.05 11.89 11.97 514,962 -0.15(-1.22%)
Jun 08, 2016 11.94 12.14 11.83 12.12 754,067 +0.22(+1.81%)
Jun 07, 2016 11.91 11.99 11.84 11.91 806,198 -0.01(-0.12%)
Jun 06, 2016 11.89 11.98 11.86 11.92 632,694 +0.01(+0.12%)
Jun 03, 2016 11.97 12.00 11.79 11.91 726,589 -0.11(-0.93%)
Jun 02, 2016 11.94 12.02 11.86 12.02 557,782 +0.05(+0.43%)
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.