Skip to main content

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.148 7.192 7.059 7.173 1,106,661 +0.04(+0.53%)
Mar 30, 2011 7.135 7.135 7.135 7.135 1,056,422 +0.21(+3.00%)
Mar 29, 2011 6.739 6.940 6.676 6.927 942,078 +0.17(+2.50%)
Mar 28, 2011 6.770 6.902 6.727 6.758 1,121,639 +0.00(+0.00%)
Mar 25, 2011 6.689 6.833 6.526 6.758 3,363,670 +0.13(+1.89%)
Mar 24, 2011 6.338 6.864 6.325 6.632 4,710,829 +0.66(+11.02%)
Mar 23, 2011 5.999 6.006 5.886 5.974 1,352,549 -0.01(-0.21%)
Mar 22, 2011 6.018 6.018 5.886 5.987 1,715,059 -0.01(-0.21%)
Mar 21, 2011 5.943 6.012 5.883 5.999 1,310,153 +0.21(+3.68%)
Mar 18, 2011 5.943 5.993 5.786 5.786 2,143,494 -0.11(-1.81%)
Mar 17, 2011 6.043 6.056 5.861 5.893 1,207,624 -0.06(-0.95%)
Mar 16, 2011 5.999 6.024 5.886 5.949 1,272,809 -0.07(-1.15%)
Mar 15, 2011 6.031 6.068 6.012 6.018 880,949 -0.08(-1.23%)
Mar 14, 2011 6.075 6.168 6.031 6.093 1,134,089 -0.03(-0.41%)
Mar 11, 2011 5.993 6.194 5.937 6.118 1,047,686 +0.09(+1.56%)
Mar 10, 2011 6.238 6.238 6.006 6.024 1,861,705 -0.27(-4.28%)
Mar 09, 2011 6.169 6.319 6.100 6.294 1,135,710 +0.12(+1.93%)
Mar 08, 2011 5.968 6.300 5.949 6.175 1,306,937 +0.20(+3.36%)
Mar 07, 2011 6.068 6.106 5.868 5.974 1,630,150 -0.12(-1.95%)
Mar 04, 2011 6.087 6.100 5.987 6.093 861,357 -0.01(-0.10%)
Mar 03, 2011 6.049 6.231 6.049 6.100 802,914 +0.08(+1.25%)
Mar 02, 2011 5.893 6.068 5.893 6.024 817,218 +0.13(+2.23%)
Mar 01, 2011 6.081 6.106 5.858 5.893 928,882 -0.19(-3.19%)
Feb 28, 2011 6.106 6.212 6.018 6.087 968,680 -0.03(-0.41%)
Feb 25, 2011 6.031 6.131 6.006 6.112 1,011,900 +0.11(+1.88%)
Feb 24, 2011 6.093 6.256 5.962 5.999 1,483,397 -0.13(-2.05%)
Feb 23, 2011 6.306 6.306 5.993 6.125 1,905,139 -0.21(-3.27%)
Feb 22, 2011 6.407 6.476 6.332 6.332 2,049,185 -0.16(-2.42%)
Feb 18, 2011 6.727 6.846 6.476 6.488 2,756,502 -0.23(-3.45%)
Feb 17, 2011 6.595 6.783 6.595 6.720 2,638,119 +0.09(+1.42%)
Feb 16, 2011 6.495 6.626 6.473 6.626 1,311,985 +0.13(+2.03%)
Feb 15, 2011 6.426 6.507 6.401 6.495 1,109,131 +0.06(+0.88%)
Feb 14, 2011 6.482 6.564 6.419 6.438 884,688 -0.01(-0.10%)
Feb 11, 2011 6.338 6.513 6.306 6.444 1,295,008 +0.11(+1.68%)
Feb 10, 2011 6.369 6.369 6.150 6.338 2,828,716 -0.07(-1.08%)
Feb 09, 2011 6.401 6.469 6.375 6.407 1,856,103 -0.01(-0.10%)
Feb 08, 2011 6.413 6.469 6.344 6.413 1,260,370 +0.02(+0.29%)
Feb 07, 2011 6.375 6.457 6.288 6.394 2,212,889 +0.01(+0.10%)
Feb 04, 2011 6.225 6.457 6.212 6.388 3,048,812 +0.14(+2.31%)
Feb 03, 2011 6.350 6.350 6.156 6.244 1,632,253 -0.09(-1.39%)
Feb 02, 2011 6.394 6.426 6.319 6.332 1,445,523 -0.06(-0.98%)
Feb 01, 2011 6.451 6.457 6.357 6.394 2,227,231 -0.01(-0.20%)
Jan 31, 2011 6.526 6.557 6.407 6.407 1,051,453 -0.11(-1.64%)
Jan 28, 2011 6.808 6.839 6.495 6.513 998,357 -0.36(-5.29%)
Jan 27, 2011 6.890 6.927 6.827 6.877 585,454 -0.01(-0.18%)
Jan 26, 2011 6.695 6.908 6.632 6.890 1,344,939 +0.19(+2.90%)
Jan 25, 2011 6.777 6.777 6.614 6.695 875,764 -0.11(-1.66%)
Jan 24, 2011 6.821 6.852 6.777 6.808 826,374 -0.03(-0.37%)
Jan 21, 2011 6.908 6.971 6.833 6.833 984,677 -0.04(-0.55%)
Jan 20, 2011 6.833 6.984 6.821 6.871 1,229,181 -0.01(-0.09%)
Jan 19, 2011 6.990 7.040 6.852 6.877 1,805,432 -0.08(-1.08%)
Jan 18, 2011 6.752 7.034 6.739 6.952 1,661,622 +0.16(+2.40%)
Jan 14, 2011 6.739 6.833 6.739 6.789 1,285,367 +0.02(+0.28%)
Jan 13, 2011 6.714 6.795 6.664 6.770 608,655 +0.06(+0.93%)
Jan 12, 2011 6.695 6.764 6.413 6.708 2,187,481 +0.03(+0.38%)
Jan 11, 2011 6.589 6.683 6.557 6.683 1,201,085 +0.12(+1.81%)
Jan 10, 2011 6.444 6.589 6.338 6.564 1,069,678 +0.07(+1.06%)
Jan 07, 2011 6.469 6.651 6.350 6.495 1,323,788 +0.06(+0.88%)
Jan 06, 2011 6.739 6.739 6.401 6.438 1,082,949 -0.33(-4.82%)
Jan 05, 2011 6.714 6.792 6.595 6.764 1,372,245 +0.01(+0.09%)
Jan 04, 2011 6.714 6.814 6.601 6.758 2,697,515 +0.05(+0.75%)
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.