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 (%)
Jun 30, 2014 10.70 10.80 10.40 10.48 2,114,798 -0.27(-2.51%)
Jun 27, 2014 10.93 10.97 10.57 10.75 5,686,441 -0.17(-1.59%)
Jun 26, 2014 10.85 11.12 9.901 10.92 7,118,283 -1.31(-10.70%)
Jun 25, 2014 12.15 12.23 12.09 12.23 732,222 +0.03(+0.28%)
Jun 24, 2014 12.24 12.42 12.19 12.19 1,159,517 -0.08(-0.62%)
Jun 23, 2014 12.25 12.34 12.10 12.27 1,238,052 +0.01(+0.11%)
Jun 20, 2014 12.16 12.37 12.08 12.26 1,641,291 +0.16(+1.32%)
Jun 19, 2014 11.68 12.21 11.66 12.10 1,531,229 +0.46(+3.99%)
Jun 18, 2014 11.50 11.65 11.45 11.63 608,656 +0.13(+1.14%)
Jun 17, 2014 11.36 11.54 11.30 11.50 522,855 +0.12(+1.10%)
Jun 16, 2014 11.38 11.41 11.31 11.38 590,386 +0.02(+0.18%)
Jun 13, 2014 11.44 11.45 11.22 11.36 950,683 -0.03(-0.24%)
Jun 12, 2014 11.42 11.46 11.25 11.38 429,837 -0.03(-0.30%)
Jun 11, 2014 11.44 11.49 11.32 11.42 552,922 -0.09(-0.78%)
Jun 10, 2014 11.56 11.58 11.48 11.51 606,218 +0.01(+0.12%)
Jun 06, 2014 11.41 11.48 11.30 11.49 561,170 +0.18(+1.59%)
Jun 05, 2014 11.08 11.35 11.03 11.31 567,446 +0.25(+2.25%)
Jun 04, 2014 11.03 11.09 10.95 11.06 440,037 -0.01(-0.12%)
Jun 03, 2014 11.21 11.24 11.05 11.08 620,821 -0.15(-1.36%)
Jun 02, 2014 11.35 11.39 11.09 11.23 440,915 -0.12(-1.04%)
May 30, 2014 11.41 11.43 11.25 11.35 564,592 -0.01(-0.06%)
May 29, 2014 11.38 11.41 11.26 11.36 402,250 +0.03(+0.31%)
May 28, 2014 11.43 11.49 11.27 11.32 537,194 -0.16(-1.39%)
May 27, 2014 11.53 11.56 11.40 11.48 480,358 +0.06(+0.55%)
May 23, 2014 11.26 11.42 11.42 11.42 639,386 +0.18(+1.57%)
May 22, 2014 11.14 11.26 11.07 11.24 204,577 +0.08(+0.71%)
May 21, 2014 11.11 11.19 11.03 11.16 550,314 +0.13(+1.19%)
May 20, 2014 11.26 11.26 10.93 11.03 682,515 -0.16(-1.42%)
May 19, 2014 11.13 11.29 11.09 11.19 393,884 -0.01(-0.06%)
May 16, 2014 11.02 11.21 10.97 11.20 478,514 +0.15(+1.32%)
May 15, 2014 10.99 11.07 10.78 11.05 817,238 -0.02(-0.19%)
May 14, 2014 11.34 11.34 11.06 11.07 482,653 -0.26(-2.32%)
May 13, 2014 11.57 11.59 11.28 11.33 464,623 -0.22(-1.92%)
May 12, 2014 11.37 11.69 11.27 11.56 842,500 +0.28(+2.46%)
May 09, 2014 11.18 11.28 11.07 11.28 577,689 +0.06(+0.49%)
May 08, 2014 11.36 11.54 11.21 11.22 688,190 -0.09(-0.80%)
May 07, 2014 11.22 11.35 11.06 11.31 728,605 +0.12(+1.05%)
May 06, 2014 11.38 11.49 11.18 11.20 583,346 -0.19(-1.70%)
May 05, 2014 11.32 11.46 11.22 11.39 714,285 -0.02(-0.18%)
May 02, 2014 11.40 11.59 11.32 11.41 646,074 +0.04(+0.37%)
May 01, 2014 11.41 11.47 11.21 11.37 843,298 -0.04(-0.36%)
Apr 30, 2014 11.41 11.48 11.27 11.41 1,120,686 -0.01(-0.06%)
Apr 29, 2014 11.48 11.59 11.41 11.42 1,162,009 -0.01(-0.12%)
Apr 28, 2014 11.49 11.52 11.18 11.43 728,949 +0.02(+0.18%)
Apr 25, 2014 11.62 11.66 11.36 11.41 916,803 -0.21(-1.79%)
Apr 24, 2014 11.85 11.88 11.55 11.62 799,643 -0.11(-0.94%)
Apr 23, 2014 11.78 11.95 11.70 11.73 2,115,885 -0.05(-0.41%)
Apr 22, 2014 11.78 11.85 11.65 11.78 1,331,144 +0.01(+0.06%)
Apr 21, 2014 11.67 11.96 11.67 11.77 1,257,538 +0.15(+1.25%)
Apr 17, 2014 11.87 11.63 11.63 11.63 767,783 -0.25(-2.10%)
Apr 16, 2014 11.62 11.94 11.56 11.87 1,104,918 +0.37(+3.19%)
Apr 15, 2014 11.40 11.56 11.20 11.51 908,341 +0.15(+1.28%)
Apr 14, 2014 11.49 11.49 11.27 11.36 1,493,067 -0.04(-0.36%)
Apr 11, 2014 11.14 11.44 11.09 11.40 1,337,501 +0.16(+1.42%)
Apr 10, 2014 11.26 11.35 11.14 11.24 1,403,188 -0.01(-0.12%)
Apr 09, 2014 11.13 11.27 11.04 11.26 753,847 +0.19(+1.75%)
Apr 08, 2014 11.04 11.22 10.89 11.06 713,910 +0.04(+0.38%)
Apr 07, 2014 11.13 11.18 10.90 11.02 1,021,218 -0.13(-1.18%)
Apr 04, 2014 11.39 11.45 11.10 11.15 1,063,124 -0.12(-1.04%)
Apr 03, 2014 11.54 11.57 11.18 11.27 1,061,215 -0.24(-2.05%)
Apr 02, 2014 11.47 11.58 11.39 11.51 1,028,285 +0.03(+0.27%)
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.