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 (%)
Jun 30, 2009 3.639 3.695 3.589 3.633 1,317,022 +0.00(+0.00%)
Jun 29, 2009 3.726 3.795 3.595 3.633 1,832,024 -0.12(-3.32%)
Jun 26, 2009 3.314 3.951 3.296 3.758 11,880,662 +0.46(+13.80%)
Jun 25, 2009 3.240 3.327 3.208 3.302 1,866,508 +0.02(+0.57%)
Jun 24, 2009 3.371 3.464 3.271 3.283 2,376,676 -0.04(-1.31%)
Jun 23, 2009 3.371 3.645 3.227 3.327 2,221,003 +0.17(+5.34%)
Jun 22, 2009 3.121 3.196 3.121 3.158 780,427 +0.00(+0.00%)
Jun 19, 2009 3.246 3.246 3.146 3.158 462,970 -0.02(-0.78%)
Jun 18, 2009 3.183 3.202 3.140 3.183 483,783 -0.04(-1.16%)
Jun 17, 2009 3.233 3.252 3.127 3.221 1,006,924 +0.00(+0.00%)
Jun 16, 2009 3.296 3.383 3.215 3.221 829,567 -0.09(-2.64%)
Jun 15, 2009 3.414 3.414 3.283 3.308 1,065,390 -0.17(-4.85%)
Jun 12, 2009 3.520 3.558 3.408 3.477 740,176 -0.07(-2.11%)
Jun 11, 2009 3.483 3.564 3.483 3.552 687,845 +0.07(+1.97%)
Jun 10, 2009 3.383 3.483 3.289 3.483 887,046 +0.12(+3.53%)
Jun 09, 2009 3.371 3.427 3.333 3.364 435,945 +0.02(+0.75%)
Jun 08, 2009 3.371 3.377 3.302 3.339 550,656 -0.06(-1.83%)
Jun 05, 2009 3.371 3.427 3.265 3.402 660,912 +0.07(+2.25%)
Jun 04, 2009 3.258 3.330 3.133 3.327 1,013,469 +0.15(+4.72%)
Jun 03, 2009 3.108 3.177 3.090 3.177 563,169 +0.04(+1.14%)
Jun 02, 2009 3.046 3.190 3.027 3.141 1,053,634 +0.06(+2.08%)
Jun 01, 2009 3.090 3.127 2.890 3.077 811,592 +0.06(+2.07%)
May 29, 2009 2.921 3.021 2.909 3.015 891,747 +0.07(+2.33%)
May 28, 2009 2.965 2.971 2.828 2.946 575,104 +0.01(+0.43%)
May 27, 2009 3.002 3.034 2.934 2.934 786,832 -0.12(-4.08%)
May 26, 2009 2.984 3.102 2.927 3.059 608,929 +0.07(+2.51%)
May 22, 2009 3.027 3.046 2.937 2.984 452,711 -0.04(-1.24%)
May 21, 2009 3.027 3.052 2.971 3.021 486,165 -0.04(-1.43%)
May 20, 2009 3.090 3.208 3.040 3.065 658,489 -0.01(-0.41%)
May 19, 2009 2.971 3.121 2.921 3.077 1,787,981 +0.11(+3.57%)
May 18, 2009 2.871 3.002 2.871 2.971 913,426 +0.11(+3.93%)
May 15, 2009 2.878 2.909 2.828 2.859 974,899 -0.02(-0.87%)
May 14, 2009 2.771 2.949 2.753 2.884 1,138,696 +0.09(+3.36%)
May 13, 2009 2.771 2.871 2.753 2.790 1,585,079 -0.04(-1.32%)
May 12, 2009 2.878 2.940 2.771 2.828 1,391,277 -0.06(-2.16%)
May 11, 2009 2.984 2.984 2.859 2.890 1,361,935 -0.09(-3.14%)
May 08, 2009 2.934 3.052 2.915 2.984 836,070 +0.02(+0.84%)
May 07, 2009 3.040 3.096 2.921 2.959 616,926 -0.05(-1.66%)
May 06, 2009 2.959 3.040 2.940 3.009 1,745,174 +0.05(+1.69%)
May 05, 2009 2.921 3.002 2.915 2.959 1,395,378 +0.04(+1.50%)
May 04, 2009 2.846 2.964 2.846 2.915 1,353,973 +0.04(+1.52%)
May 01, 2009 2.803 3.002 2.803 2.871 780,271 +0.04(+1.55%)
Apr 30, 2009 2.902 2.940 2.803 2.828 1,780,455 -0.01(-0.44%)
Apr 29, 2009 2.778 2.921 2.721 2.840 1,411,080 +0.02(+0.89%)
Apr 28, 2009 2.734 2.896 2.665 2.815 1,525,732 +0.09(+3.44%)
Apr 27, 2009 2.790 2.790 2.522 2.721 2,218,331 -0.04(-1.36%)
Apr 24, 2009 2.665 2.896 2.640 2.759 1,997,285 +0.12(+4.49%)
Apr 23, 2009 2.690 2.721 2.603 2.640 1,645,170 +0.02(+0.71%)
Apr 22, 2009 2.659 2.790 2.590 2.622 2,808,237 -0.03(-1.18%)
Apr 21, 2009 2.578 2.728 2.578 2.653 1,966,287 +0.10(+3.91%)
Apr 20, 2009 2.647 2.678 2.497 2.553 873,150 -0.12(-4.66%)
Apr 17, 2009 2.540 2.678 2.522 2.678 2,058,513 +0.16(+6.45%)
Apr 16, 2009 2.634 2.672 2.515 2.515 1,742,341 -0.12(-4.50%)
Apr 15, 2009 2.678 2.687 2.615 2.634 986,767 -0.02(-0.71%)
Apr 14, 2009 2.721 2.734 2.609 2.653 823,700 -0.07(-2.52%)
Apr 13, 2009 3.021 3.021 2.715 2.721 834,518 -0.31(-10.29%)
Apr 09, 2009 3.027 3.090 2.984 3.034 557,680 +0.06(+2.10%)
Apr 08, 2009 2.927 2.971 2.859 2.971 477,182 +0.02(+0.85%)
Apr 07, 2009 3.040 3.090 2.915 2.946 431,506 -0.16(-5.03%)
Apr 06, 2009 3.127 3.146 2.915 3.102 622,679 -0.11(-3.50%)
Apr 03, 2009 3.158 3.421 3.152 3.215 585,442 +0.06(+1.78%)
Apr 02, 2009 3.090 3.264 3.002 3.158 646,548 +0.07(+2.22%)
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.