Steelcase Inc (NY: SCS )

14.04 USD +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.19 14.47 13.94 13.94 460,600 -0.28(-1.97%)
Feb 25, 2021 14.75 14.83 14.22 14.22 493,293 -0.51(-3.46%)
Feb 24, 2021 14.40 14.78 14.35 14.73 438,492 +0.47(+3.30%)
Feb 23, 2021 14.13 14.46 14.03 14.26 524,886 +0.04(+0.28%)
Feb 22, 2021 13.21 14.30 13.19 14.22 905,021 +0.95(+7.16%)
Feb 19, 2021 13.00 13.35 12.87 13.27 677,000 +0.30(+2.31%)
Feb 18, 2021 13.13 13.20 12.90 12.97 592,091 -0.28(-2.11%)
Feb 17, 2021 13.31 13.45 13.17 13.25 673,459 -0.29(-2.14%)
Feb 16, 2021 13.95 13.98 13.47 13.54 416,333 -0.25(-1.81%)
Feb 12, 2021 13.52 14.10 13.52 13.79 561,000 +0.23(+1.70%)
Feb 11, 2021 13.79 14.09 13.44 13.56 756,174 -0.08(-0.59%)
Feb 10, 2021 13.95 13.95 13.63 13.64 476,276 -0.24(-1.73%)
Feb 09, 2021 13.87 14.05 13.75 13.88 332,768 -0.06(-0.43%)
Feb 08, 2021 13.88 14.03 13.67 13.94 401,690 +0.14(+1.01%)
Feb 05, 2021 14.28 14.30 13.72 13.80 572,300 -0.30(-2.13%)
Feb 04, 2021 13.47 14.29 13.39 14.10 734,043 +0.66(+4.91%)
Feb 03, 2021 13.44 13.54 13.17 13.44 526,974 -0.07(-0.52%)
Feb 02, 2021 13.60 13.69 13.26 13.51 407,560 +0.17(+1.27%)
Feb 01, 2021 13.03 13.40 12.91 13.34 522,810 +0.41(+3.17%)
Jan 29, 2021 13.38 13.40 12.92 12.93 643,100 -0.35(-2.64%)
Jan 28, 2021 13.34 13.49 13.20 13.28 450,657 +0.06(+0.45%)
Jan 27, 2021 13.23 13.47 13.11 13.22 697,871 -0.32(-2.36%)
Jan 26, 2021 13.50 13.62 13.29 13.54 397,708 +0.08(+0.59%)
Jan 25, 2021 13.74 13.81 13.32 13.46 517,787 -0.35(-2.53%)
Jan 22, 2021 13.22 13.84 13.07 13.81 829,100 +0.35(+2.60%)
Jan 21, 2021 13.47 13.62 13.30 13.46 475,898 -0.01(-0.07%)
Jan 20, 2021 13.40 13.56 13.30 13.47 582,136 +0.12(+0.90%)
Jan 19, 2021 13.33 13.51 13.15 13.35 759,126 +0.15(+1.14%)
Jan 15, 2021 13.22 13.49 13.14 13.20 837,700 -0.17(-1.27%)
Jan 14, 2021 13.55 13.74 13.36 13.37 628,055 -0.07(-0.52%)
Jan 13, 2021 13.47 13.61 13.25 13.44 572,014 -0.08(-0.59%)
Jan 12, 2021 12.89 13.65 12.74 13.52 825,158 +0.71(+5.54%)
Jan 11, 2021 13.08 13.21 12.72 12.81 706,146 -0.48(-3.61%)
Jan 08, 2021 13.36 13.36 12.83 13.29 1,047,300 -0.01(-0.08%)
Jan 07, 2021 13.47 13.59 13.06 13.30 703,687 -0.12(-0.89%)
Jan 06, 2021 13.38 13.71 13.15 13.42 1,254,141 +0.38(+2.91%)
Jan 05, 2021 12.80 13.23 12.80 13.04 770,265 +0.30(+2.35%)
Jan 04, 2021 13.66 13.69 12.65 12.74 1,355,203 -0.81(-5.98%)
Dec 31, 2020 13.55 13.55 13.55 598,863 +0.12(+0.89%)
Dec 30, 2020 13.04 13.43 13.03 13.43 598,863 +0.37(+2.83%)
Dec 29, 2020 13.25 13.39 12.79 13.06 830,026 -0.16(-1.21%)
Dec 28, 2020 13.61 13.89 13.03 13.22 1,110,504 -0.27(-2.00%)
Dec 24, 2020 12.94 13.56 12.73 13.49 572,900 +0.42(+3.21%)
Dec 23, 2020 12.69 13.14 12.61 13.07 1,118,721 +0.48(+3.81%)
Dec 22, 2020 12.43 12.86 12.32 12.59 1,071,050 +0.12(+0.96%)
Dec 21, 2020 13.14 13.23 12.23 12.47 1,322,213 -1.13(-8.31%)
Dec 18, 2020 12.37 13.71 12.25 13.60 2,780,200 +0.44(+3.34%)
Dec 17, 2020 13.67 13.75 12.86 13.16 1,462,065 -0.50(-3.66%)
Dec 16, 2020 13.73 14.06 13.41 13.66 817,493 -0.07(-0.51%)
Dec 15, 2020 12.92 13.75 12.88 13.73 783,572 +0.89(+6.93%)
Dec 14, 2020 12.79 13.04 12.46 12.84 741,670 +0.34(+2.72%)
Dec 11, 2020 13.20 13.40 12.48 12.50 502,400 -0.85(-6.37%)
Dec 10, 2020 13.43 13.57 13.20 13.35 537,233 -0.23(-1.69%)
Dec 09, 2020 13.39 13.64 13.30 13.58 725,165 +0.30(+2.26%)
Dec 08, 2020 13.26 13.56 13.11 13.28 1,047,229 -0.13(-0.97%)
Dec 07, 2020 13.25 13.47 12.98 13.41 807,260 +0.07(+0.52%)
Dec 04, 2020 12.74 13.34 12.69 13.34 808,300 +0.73(+5.79%)
Dec 03, 2020 12.51 12.77 12.36 12.61 359,290 +0.18(+1.45%)
Dec 02, 2020 12.49 12.57 12.26 12.43 360,077 -0.07(-0.56%)
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.