Skip to main content

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.86 14.20 13.79 14.01 1,039,229 +0.14(+0.99%)
Apr 29, 2019 13.74 13.96 13.73 13.88 434,959 +0.16(+1.18%)
Apr 26, 2019 13.57 13.80 13.49 13.71 427,287 +0.17(+1.26%)
Apr 25, 2019 13.55 13.60 13.28 13.54 524,703 -0.07(-0.54%)
Apr 24, 2019 13.34 13.76 13.32 13.62 519,878 +0.26(+1.94%)
Apr 23, 2019 13.23 13.40 13.13 13.36 395,144 +0.16(+1.23%)
Apr 22, 2019 13.30 13.34 13.11 13.19 730,034 -0.13(-0.97%)
Apr 18, 2019 13.37 13.40 13.12 13.32 476,395 -0.09(-0.66%)
Apr 17, 2019 13.37 13.47 13.32 13.41 896,650 +0.10(+0.73%)
Apr 16, 2019 13.03 13.35 12.99 13.32 591,474 +0.32(+2.43%)
Apr 15, 2019 12.92 13.04 12.84 13.00 532,505 +0.11(+0.82%)
Apr 12, 2019 12.82 12.96 12.81 12.89 1,350,836 +0.08(+0.63%)
Apr 11, 2019 12.72 12.82 12.68 12.81 299,620 +0.15(+1.22%)
Apr 10, 2019 12.59 12.72 12.53 12.66 424,020 +0.13(+1.04%)
Apr 09, 2019 12.68 12.72 12.47 12.53 693,934 -0.17(-1.34%)
Apr 08, 2019 12.66 12.71 12.55 12.70 620,697 +0.04(+0.32%)
Apr 05, 2019 12.52 12.72 12.52 12.66 827,677 +0.14(+1.10%)
Apr 04, 2019 12.37 12.54 12.33 12.52 620,718 +0.19(+1.51%)
Apr 03, 2019 12.14 12.40 12.14 12.34 908,030 +0.21(+1.74%)
Apr 02, 2019 12.07 12.14 11.97 12.12 827,509 +0.05(+0.40%)
Apr 01, 2019 11.89 12.08 11.84 12.08 860,767 +0.28(+2.41%)
Mar 29, 2019 12.18 12.25 11.71 11.79 1,529,253 -0.34(-2.81%)
Mar 28, 2019 12.24 12.36 11.99 12.13 1,173,172 -0.04(-0.30%)
Mar 27, 2019 12.11 12.30 12.08 12.17 1,488,802 +0.08(+0.66%)
Mar 26, 2019 11.96 12.15 11.96 12.09 926,179 +0.18(+1.48%)
Mar 25, 2019 11.82 12.09 11.63 11.91 1,880,205 +0.06(+0.47%)
Mar 22, 2019 12.25 12.38 11.80 11.86 2,123,185 -0.43(-3.46%)
Mar 21, 2019 12.51 12.80 12.25 12.28 3,873,830 +0.15(+1.26%)
Mar 20, 2019 14.46 14.46 12.05 12.13 5,446,130 -1.90(-13.56%)
Mar 19, 2019 14.24 14.33 13.99 14.03 1,306,615 -0.10(-0.68%)
Mar 18, 2019 14.06 14.18 13.95 14.13 774,133 +0.06(+0.46%)
Mar 15, 2019 14.17 14.22 13.98 14.06 1,247,525 -0.02(-0.17%)
Mar 14, 2019 14.13 14.13 13.95 14.09 513,254 -0.02(-0.17%)
Mar 13, 2019 14.22 14.26 14.11 14.11 305,823 -0.05(-0.34%)
Mar 12, 2019 14.16 14.28 14.06 14.16 782,001 +0.01(+0.06%)
Mar 11, 2019 13.86 14.16 13.85 14.15 597,201 +0.31(+2.26%)
Mar 08, 2019 13.81 13.92 13.80 13.84 577,544 -0.03(-0.23%)
Mar 07, 2019 13.93 13.96 13.73 13.87 546,772 -0.02(-0.12%)
Mar 06, 2019 14.06 14.06 13.86 13.89 782,129 -0.14(-1.03%)
Mar 05, 2019 14.26 14.26 13.96 14.03 504,040 -0.20(-1.41%)
Mar 04, 2019 14.16 14.26 14.06 14.23 574,163 +0.08(+0.57%)
Mar 01, 2019 14.18 14.18 13.91 14.15 474,891 +0.10(+0.69%)
Feb 28, 2019 13.94 14.11 13.86 14.06 451,411 +0.12(+0.86%)
Feb 27, 2019 13.88 13.98 13.85 13.94 400,141 +0.02(+0.11%)
Feb 26, 2019 13.98 14.02 13.81 13.92 527,603 -0.06(-0.40%)
Feb 25, 2019 14.17 14.30 13.98 13.98 633,103 -0.11(-0.80%)
Feb 22, 2019 14.05 14.38 13.98 14.09 880,393 +0.08(+0.57%)
Feb 21, 2019 14.05 14.09 13.93 14.01 648,954 -0.04(-0.29%)
Feb 20, 2019 14.05 14.07 13.96 14.05 530,711 +0.02(+0.11%)
Feb 19, 2019 14.01 14.09 13.94 14.03 524,435 +0.02(+0.17%)
Feb 15, 2019 13.77 14.02 13.73 14.01 522,107 +0.35(+2.59%)
Feb 14, 2019 13.65 13.84 13.63 13.65 300,359 -0.05(-0.35%)
Feb 13, 2019 13.67 13.72 13.55 13.70 307,774 +0.10(+0.77%)
Feb 12, 2019 13.61 13.70 13.56 13.60 343,838 +0.02(+0.18%)
Feb 11, 2019 13.45 13.58 13.45 13.57 727,284 +0.14(+1.02%)
Feb 08, 2019 13.36 13.47 13.29 13.44 255,260 +0.02(+0.18%)
Feb 07, 2019 13.43 13.46 13.26 13.41 276,091 -0.09(-0.65%)
Feb 06, 2019 13.51 13.57 13.41 13.50 219,728 -0.01(-0.06%)
Feb 05, 2019 13.37 13.57 13.33 13.51 627,609 +0.18(+1.39%)
Feb 04, 2019 13.18 13.32 13.11 13.32 998,688 +0.13(+0.97%)
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.