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, 2017 10.89 10.93 10.74 10.82 1,204,825 -0.04(-0.36%)
Jun 29, 2017 11.09 11.09 10.78 10.86 1,343,354 -0.21(-1.90%)
Jun 28, 2017 10.87 11.18 10.84 11.07 1,572,454 +0.27(+2.48%)
Jun 27, 2017 10.57 10.84 10.41 10.80 2,599,928 +0.27(+2.55%)
Jun 26, 2017 10.49 10.76 10.45 10.53 3,764,959 +0.08(+0.73%)
Jun 23, 2017 10.68 10.76 10.41 10.45 5,257,055 -0.34(-3.19%)
Jun 22, 2017 10.61 11.18 10.38 10.80 6,250,077 -1.68(-13.50%)
Jun 21, 2017 12.71 12.79 12.41 12.48 1,419,455 -0.15(-1.21%)
Jun 20, 2017 12.87 12.90 12.56 12.64 685,852 -0.23(-1.79%)
Jun 19, 2017 13.02 13.08 12.87 12.87 1,426,937 -0.08(-0.59%)
Jun 16, 2017 12.64 12.98 12.64 12.94 1,063,915 -0.08(-0.59%)
Jun 15, 2017 12.94 13.10 12.87 13.02 624,633 -0.11(-0.87%)
Jun 14, 2017 13.17 13.29 13.08 13.13 577,267 +0.00(+0.00%)
Jun 13, 2017 13.29 13.32 13.10 13.13 964,977 -0.08(-0.58%)
Jun 12, 2017 13.29 13.67 13.17 13.21 790,720 -0.08(-0.58%)
Jun 09, 2017 13.36 13.40 12.98 13.29 717,937 -0.19(-1.42%)
Jun 08, 2017 13.13 13.55 13.06 13.48 576,681 +0.34(+2.62%)
Jun 07, 2017 13.10 13.29 12.98 13.13 363,012 +0.08(+0.59%)
Jun 06, 2017 12.94 13.17 12.88 13.06 611,937 -0.04(-0.29%)
Jun 05, 2017 13.48 13.52 13.06 13.10 424,993 -0.42(-3.12%)
Jun 02, 2017 13.48 13.90 13.32 13.52 1,132,589 +0.15(+1.15%)
Jun 01, 2017 12.90 13.42 12.90 13.36 755,115 +0.54(+4.18%)
May 31, 2017 12.79 12.83 12.60 12.83 386,718 +0.08(+0.60%)
May 30, 2017 12.79 12.87 12.71 12.75 364,732 -0.08(-0.60%)
May 26, 2017 12.79 12.85 12.67 12.83 302,952 +0.04(+0.30%)
May 25, 2017 12.90 13.02 12.75 12.79 408,973 -0.08(-0.60%)
May 24, 2017 12.79 12.94 12.64 12.87 621,104 +0.15(+1.21%)
May 23, 2017 12.83 12.87 12.67 12.71 410,896 -0.04(-0.30%)
May 22, 2017 12.67 12.79 12.58 12.75 555,833 +0.15(+1.22%)
May 19, 2017 12.44 12.71 12.44 12.60 604,708 +0.15(+1.23%)
May 18, 2017 12.60 12.64 12.44 12.44 796,060 -0.15(-1.22%)
May 17, 2017 12.60 12.77 12.48 12.60 828,653 -0.23(-1.79%)
May 16, 2017 12.98 13.06 12.71 12.83 644,430 -0.11(-0.89%)
May 15, 2017 12.79 13.10 12.79 12.94 605,662 +0.23(+1.81%)
May 12, 2017 12.94 12.98 12.67 12.71 571,280 -0.31(-2.35%)
May 11, 2017 12.94 13.10 12.71 13.02 699,070 +0.08(+0.59%)
May 10, 2017 12.90 13.02 12.87 12.94 639,644 +0.00(+0.00%)
May 09, 2017 13.02 13.21 12.88 12.94 625,721 -0.08(-0.59%)
May 08, 2017 13.02 13.13 12.90 13.02 632,807 +0.04(+0.30%)
May 05, 2017 13.06 13.13 12.83 12.98 697,693 +0.00(+0.00%)
May 04, 2017 13.21 13.25 12.90 12.98 412,777 -0.19(-1.45%)
May 03, 2017 13.21 13.36 13.10 13.17 809,953 -0.11(-0.86%)
May 02, 2017 13.21 13.44 13.13 13.29 678,576 +0.15(+1.17%)
May 01, 2017 13.13 13.32 13.06 13.13 781,299 +0.08(+0.59%)
Apr 28, 2017 13.02 13.17 12.94 13.06 1,079,231 +0.08(+0.59%)
Apr 27, 2017 13.02 13.13 12.98 12.98 867,973 -0.04(-0.29%)
Apr 26, 2017 13.02 13.21 12.94 13.02 1,617,720 +0.00(+0.00%)
Apr 25, 2017 12.94 13.06 12.83 13.02 1,762,241 +0.23(+1.80%)
Apr 24, 2017 12.75 12.87 12.69 12.79 950,738 +0.23(+1.83%)
Apr 21, 2017 12.64 12.71 12.50 12.56 699,406 -0.08(-0.61%)
Apr 20, 2017 12.60 12.69 12.48 12.64 640,835 +0.12(+0.98%)
Apr 19, 2017 12.56 12.64 12.44 12.51 685,416 -0.01(-0.06%)
Apr 18, 2017 12.33 12.60 12.18 12.52 1,104,262 +0.15(+1.24%)
Apr 17, 2017 12.37 12.44 12.33 12.37 557,066 +0.04(+0.31%)
Apr 13, 2017 12.56 12.67 12.29 12.33 665,284 -0.23(-1.83%)
Apr 12, 2017 12.90 12.90 12.56 12.56 861,363 -0.31(-2.38%)
Apr 11, 2017 12.60 12.90 12.52 12.87 713,845 +0.27(+2.13%)
Apr 10, 2017 12.44 12.71 12.41 12.60 728,085 +0.19(+1.54%)
Apr 07, 2017 12.52 12.56 12.31 12.41 719,197 -0.15(-1.22%)
Apr 06, 2017 12.44 12.60 12.39 12.56 482,052 +0.11(+0.92%)
Apr 05, 2017 12.56 12.71 12.35 12.44 1,031,942 -0.04(-0.31%)
Apr 04, 2017 12.60 12.64 12.41 12.48 652,411 -0.15(-1.21%)
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.