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 (%)
Jan 31, 2017 12.69 12.84 12.44 12.77 946,091 +0.04(+0.30%)
Jan 30, 2017 12.65 12.77 12.43 12.73 998,229 -0.04(-0.30%)
Jan 27, 2017 12.65 12.77 12.43 12.77 1,120,745 +0.15(+1.20%)
Jan 26, 2017 12.35 12.62 12.24 12.62 916,696 +0.27(+2.15%)
Jan 25, 2017 12.39 12.58 12.27 12.35 1,131,236 +0.11(+0.93%)
Jan 24, 2017 12.20 12.39 12.12 12.24 1,032,532 +0.15(+1.26%)
Jan 23, 2017 12.35 12.46 12.05 12.08 662,553 -0.34(-2.75%)
Jan 20, 2017 12.43 12.62 12.35 12.43 627,342 +0.04(+0.31%)
Jan 19, 2017 12.73 12.81 12.37 12.39 1,132,449 -0.30(-2.40%)
Jan 18, 2017 12.43 12.77 12.31 12.69 710,682 +0.34(+2.77%)
Jan 17, 2017 12.77 12.77 12.31 12.35 986,161 -0.42(-3.27%)
Jan 13, 2017 12.77 12.77 12.77 0 +0.23(+1.82%)
Jan 12, 2017 12.77 12.81 12.31 12.54 1,004,641 -0.27(-2.08%)
Jan 11, 2017 12.81 12.82 12.65 12.81 862,437 +0.00(+0.00%)
Jan 10, 2017 12.73 12.88 12.62 12.81 1,004,343 +0.08(+0.60%)
Jan 09, 2017 13.00 13.00 12.65 12.73 856,000 -0.27(-2.05%)
Jan 06, 2017 13.22 13.26 12.88 13.00 965,852 -0.23(-1.72%)
Jan 05, 2017 13.57 13.60 13.15 13.22 932,990 -0.38(-2.79%)
Jan 04, 2017 13.53 13.68 13.49 13.60 1,160,955 +0.15(+1.13%)
Jan 03, 2017 13.60 13.72 13.25 13.45 1,076,567 -0.15(-1.12%)
Dec 30, 2016 13.60 13.60 13.60 0 +0.00(+0.00%)
Dec 29, 2016 13.41 13.72 13.41 13.60 643,322 +0.21(+1.53%)
Dec 28, 2016 13.44 13.59 13.32 13.40 683,435 +0.04(+0.28%)
Dec 27, 2016 13.36 13.51 13.29 13.36 946,021 +0.08(+0.57%)
Dec 23, 2016 13.29 13.29 13.29 0 -0.08(-0.57%)
Dec 22, 2016 13.40 13.59 13.29 13.36 849,239 +0.00(+0.00%)
Dec 21, 2016 12.42 13.66 12.24 13.36 2,279,872 +0.68(+5.36%)
Dec 20, 2016 12.42 12.76 12.38 12.68 1,282,382 +0.42(+3.38%)
Dec 19, 2016 12.38 12.46 12.08 12.27 852,069 -0.15(-1.22%)
Dec 16, 2016 12.27 12.64 12.15 12.42 2,026,755 +0.19(+1.54%)
Dec 15, 2016 11.85 12.23 11.78 12.23 1,254,766 +0.42(+3.51%)
Dec 14, 2016 11.93 12.08 11.78 11.81 692,559 -0.15(-1.26%)
Dec 13, 2016 12.34 12.53 11.93 11.96 851,641 -0.38(-3.06%)
Dec 12, 2016 12.27 12.57 12.17 12.34 504,955 -0.04(-0.31%)
Dec 09, 2016 12.57 12.57 12.15 12.38 678,970 -0.23(-1.80%)
Dec 08, 2016 12.30 12.66 12.27 12.61 488,251 +0.30(+2.45%)
Dec 07, 2016 12.23 12.34 12.12 12.30 313,026 +0.11(+0.93%)
Dec 06, 2016 11.96 12.23 11.85 12.19 406,125 +0.19(+1.57%)
Dec 05, 2016 11.70 12.04 11.68 12.00 597,165 +0.34(+2.91%)
Dec 02, 2016 11.81 11.95 11.62 11.66 411,284 -0.19(-1.59%)
Dec 01, 2016 11.78 11.89 11.62 11.85 719,416 +0.11(+0.97%)
Nov 30, 2016 12.00 12.04 11.59 11.74 843,658 -0.23(-1.89%)
Nov 29, 2016 12.19 12.27 11.93 11.96 716,366 -0.15(-1.25%)
Nov 28, 2016 12.30 12.46 12.08 12.12 729,115 -0.23(-1.83%)
Nov 25, 2016 12.19 12.34 12.19 12.34 225,473 +0.11(+0.93%)
Nov 23, 2016 12.23 12.23 12.23 0 +0.11(+0.93%)
Nov 22, 2016 12.04 12.12 11.93 12.12 553,290 +0.08(+0.63%)
Nov 21, 2016 12.12 12.12 11.81 12.04 591,756 +0.11(+0.95%)
Nov 18, 2016 11.70 11.93 11.70 11.93 1,151,084 +0.23(+1.94%)
Nov 17, 2016 11.55 11.78 11.55 11.70 929,550 +0.15(+1.31%)
Nov 16, 2016 11.47 11.62 11.40 11.55 537,399 +0.04(+0.33%)
Nov 15, 2016 11.59 11.66 11.40 11.51 651,613 -0.11(-0.97%)
Nov 14, 2016 11.66 11.89 11.47 11.62 920,580 +0.11(+0.98%)
Nov 11, 2016 10.91 11.55 10.91 11.51 1,075,056 +0.64(+5.90%)
Nov 10, 2016 10.83 11.17 10.79 10.87 997,977 +0.15(+1.41%)
Nov 09, 2016 10.23 10.76 10.19 10.72 738,240 +0.42(+4.03%)
Nov 08, 2016 10.30 10.44 10.27 10.30 526,437 +0.00(+0.00%)
Nov 07, 2016 10.00 10.34 10.00 10.30 1,037,380 +0.45(+4.60%)
Nov 04, 2016 9.851 10.19 9.851 9.851 1,357,610 -0.19(-1.88%)
Nov 03, 2016 10.19 10.19 10.00 10.04 727,653 -0.04(-0.38%)
Nov 02, 2016 10.00 10.23 10.00 10.08 552,522 +0.11(+1.14%)
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.