Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	11.95	12.15	11.95	12.07	459,991	+0.15(+1.26%)
Apr 25, 2024	11.99	12.03	11.86	11.92	611,579	-0.18(-1.49%)
Apr 24, 2024	12.35	12.39	12.00	12.10	783,557	-0.32(-2.58%)
Apr 23, 2024	12.16	12.53	12.16	12.42	530,284	+0.24(+1.97%)
Apr 22, 2024	12.01	12.27	11.99	12.18	502,779	+0.24(+2.01%)
Apr 19, 2024	11.83	11.96	11.79	11.94	490,512	+0.11(+0.93%)
Apr 18, 2024	11.87	11.97	11.78	11.83	695,204	+0.01(+0.08%)
Apr 17, 2024	11.91	11.98	11.80	11.82	840,080	-0.02(-0.17%)
Apr 16, 2024	11.95	11.97	11.83	11.84	935,694	-0.15(-1.25%)
Apr 15, 2024	12.21	12.31	11.97	11.99	698,498	-0.19(-1.56%)
Apr 12, 2024	12.20	12.35	12.09	12.18	606,514	-0.06(-0.49%)
Apr 11, 2024	12.23	12.28	12.09	12.24	650,706	+0.09(+0.74%)
Apr 10, 2024	12.49	12.53	11.54	12.15	906,552	-0.57(-4.48%)
Apr 09, 2024	12.94	13.02	12.72	12.72	891,865	-0.22(-1.70%)
Apr 08, 2024	12.98	13.07	12.94	12.94	472,976	+0.05(+0.39%)
Apr 05, 2024	12.93	13.04	12.86	12.89	893,241	-0.11(-0.85%)
Apr 04, 2024	13.09	13.15	12.92	13.00	1,036,806	+0.02(+0.15%)
Apr 03, 2024	12.99	13.17	12.90	12.98	848,576	-0.04(-0.31%)
Apr 02, 2024	12.85	13.08	12.71	13.02	1,576,690	+0.09(+0.70%)
Apr 01, 2024	13.02	13.20	12.85	12.93	1,692,792	-0.05(-0.38%)
Mar 28, 2024	12.49	13.03	12.95	12.98	1,376,636	+0.21(+1.63%)
Mar 27, 2024	12.78	12.79	12.65	12.77	854,334	+0.17(+1.34%)
Mar 26, 2024	12.47	12.70	12.27	12.60	1,041,257	+0.14(+1.11%)
Mar 25, 2024	12.12	12.59	12.01	12.46	1,328,905	+0.41(+3.37%)
Mar 22, 2024	12.25	12.37	11.74	12.06	906,456	-0.15(-1.22%)
Mar 21, 2024	11.90	12.22	11.41	12.21	3,040,780	-0.74(-5.75%)
Mar 20, 2024	12.75	13.05	12.69	12.95	1,080,304	+0.18(+1.40%)
Mar 19, 2024	12.58	12.80	12.53	12.77	824,591	+0.13(+1.02%)
Mar 18, 2024	12.63	12.91	12.62	12.64	864,272	-0.04(-0.31%)
Mar 15, 2024	12.51	12.71	12.51	12.68	1,754,220	+0.14(+1.11%)
Mar 14, 2024	12.60	12.63	12.41	12.54	654,424	-0.14(-1.10%)
Mar 13, 2024	12.52	12.75	12.52	12.68	554,779	+0.13(+1.03%)
Mar 12, 2024	12.63	12.72	12.49	12.55	354,142	-0.15(-1.17%)
Mar 11, 2024	12.80	12.94	12.61	12.70	432,788	-0.16(-1.23%)
Mar 08, 2024	12.86	12.95	12.76	12.86	511,020	+0.07(+0.54%)
Mar 07, 2024	12.80	12.99	12.72	12.79	791,076	+0.06(+0.47%)
Mar 06, 2024	12.85	12.96	12.57	12.73	481,017	-0.04(-0.31%)
Mar 05, 2024	13.05	13.12	12.71	12.77	756,110	-0.31(-2.35%)
Mar 04, 2024	13.29	13.51	13.07	13.08	793,560	-0.22(-1.64%)
Mar 01, 2024	13.63	13.63	13.25	13.30	660,636	-0.34(-2.47%)
Feb 29, 2024	13.16	13.68	13.14	13.63	1,273,143	+0.67(+5.21%)
Feb 28, 2024	12.88	13.09	12.78	12.96	540,988	+0.01(+0.08%)
Feb 27, 2024	12.85	13.11	12.73	12.95	496,676	+0.28(+2.19%)
Feb 26, 2024	12.69	12.70	12.46	12.67	675,368	-0.03(-0.23%)
Feb 23, 2024	12.57	12.70	12.49	12.70	561,887	+0.10(+0.79%)
Feb 22, 2024	12.59	12.74	12.52	12.60	643,425	+0.00(+0.00%)
Feb 21, 2024	12.54	12.63	12.47	12.60	600,497	-0.03(-0.24%)
Feb 20, 2024	13.06	13.23	12.58	12.63	763,524	-0.62(-4.64%)
Feb 16, 2024	13.29	13.39	13.10	13.25	822,786	-0.19(-1.40%)
Feb 15, 2024	13.16	13.47	13.11	13.44	615,172	+0.42(+3.20%)
Feb 14, 2024	12.60	13.06	12.60	13.02	655,741	+0.60(+4.79%)
Feb 13, 2024	12.64	12.70	12.34	12.42	666,082	-0.56(-4.28%)
Feb 12, 2024	12.88	13.07	12.85	12.98	560,731	+0.14(+1.08%)
Feb 09, 2024	12.69	13.03	12.62	12.84	1,124,245	+0.08(+0.62%)
Feb 08, 2024	12.46	12.76	12.44	12.76	440,157	+0.29(+2.31%)
Feb 07, 2024	12.42	12.52	12.31	12.47	452,392	+0.02(+0.16%)
Feb 06, 2024	12.32	12.50	12.29	12.45	454,590	+0.12(+0.97%)
Feb 05, 2024	12.35	12.38	12.24	12.33	513,163	-0.19(-1.51%)
Feb 02, 2024	12.61	12.64	12.47	12.52	512,542	-0.29(-2.25%)
Feb 01, 2024	12.65	12.81	12.44	12.81	742,886	+0.23(+1.81%)
Jan 31, 2024	13.13	13.19	12.55	12.58	873,246	-0.53(-4.01%)
Jan 30, 2024	13.11	13.17	12.84	13.11	863,592	-0.20(-1.49%)
Jan 29, 2024	12.87	13.33	12.87	13.31	1,273,070	+0.49(+3.79%)
Jan 26, 2024	12.84	12.90	12.67	12.82	467,668	+0.04(+0.31%)
Jan 25, 2024	12.79	12.82	12.62	12.78	525,048	+0.14(+1.10%)
Jan 24, 2024	12.85	12.94	12.62	12.64	729,683	-0.03(-0.24%)
Jan 23, 2024	12.86	12.95	12.63	12.67	911,088	-0.09(-0.70%)
Jan 22, 2024	12.52	12.80	12.51	12.76	809,746	+0.35(+2.80%)
Jan 19, 2024	12.36	12.41	12.12	12.41	625,104	+0.13(+1.05%)
Jan 18, 2024	12.36	12.36	12.09	12.29	657,360	+0.03(+0.24%)
Jan 17, 2024	12.30	12.47	12.19	12.26	626,170	-0.23(-1.83%)
Jan 16, 2024	12.46	12.57	12.39	12.48	551,572	-0.13(-1.02%)
Jan 12, 2024	12.62	12.69	12.50	12.61	702,453	+0.09(+0.71%)
Jan 11, 2024	12.60	12.66	12.43	12.52	754,626	-0.15(-1.18%)
Jan 10, 2024	12.77	12.83	12.62	12.67	1,138,925	-0.01(-0.08%)
Jan 09, 2024	12.66	12.72	12.52	12.68	627,274	-0.19(-1.47%)
Jan 08, 2024	12.77	12.87	12.71	12.87	488,746	+0.10(+0.78%)
Jan 05, 2024	12.84	12.95	12.74	12.77	768,131	-0.14(-1.08%)
Jan 04, 2024	13.03	13.13	12.85	12.91	831,680	-0.09(-0.69%)
Jan 03, 2024	13.05	13.17	12.87	13.00	1,335,161	-0.08(-0.61%)
Jan 02, 2024	13.17	13.20	12.78	13.08	1,132,994	-0.24(-1.78%)
Dec 29, 2023	13.30	13.35	13.04	13.32	777,501	-0.02(-0.15%)
Dec 28, 2023	13.46	13.51	13.33	13.33	593,778	-0.18(-1.31%)
Dec 27, 2023	13.59	13.74	13.42	13.51	1,166,756	-0.10(-0.72%)
Dec 26, 2023	13.65	13.72	13.45	13.61	807,929	-0.08(-0.58%)
Dec 22, 2023	13.91	13.94	13.52	13.69	1,197,367	-0.21(-1.49%)
Dec 21, 2023	14.05	14.32	13.62	13.90	1,353,238	+0.02(+0.14%)
Dec 20, 2023	11.64	14.25	11.55	13.88	4,527,904	+1.37(+10.95%)
Dec 19, 2023	12.35	12.68	12.34	12.51	2,913,149	+0.19(+1.52%)
Dec 18, 2023	12.40	12.50	12.24	12.32	979,515	+0.03(+0.24%)
Dec 15, 2023	12.67	12.68	11.97	12.29	2,200,047	-0.39(-3.11%)
Dec 14, 2023	12.63	12.76	12.47	12.68	856,280	+0.26(+2.06%)
Dec 13, 2023	12.19	12.44	11.97	12.43	1,412,778	+0.20(+1.61%)
Dec 12, 2023	12.36	12.36	12.20	12.23	489,551	-0.14(-1.11%)
Dec 11, 2023	12.30	12.43	12.16	12.37	549,195	+0.03(+0.24%)
Dec 08, 2023	12.43	12.49	12.28	12.34	418,749	-0.09(-0.71%)
Dec 07, 2023	12.27	12.44	12.24	12.43	552,326	+0.20(+1.61%)
Dec 06, 2023	12.05	12.36	11.98	12.23	429,383	+0.05(+0.40%)
Dec 05, 2023	12.24	12.29	12.16	12.18	598,324	-0.07(-0.56%)
Dec 04, 2023	12.22	12.36	12.16	12.25	630,851	-0.02(-0.16%)
Dec 01, 2023	12.05	12.48	11.99	12.27	890,509	+0.15(+1.22%)
Nov 30, 2023	11.95	12.24	11.89	12.12	1,095,311	+0.21(+1.74%)
Nov 29, 2023	11.92	12.03	11.90	11.92	578,293	+0.11(+0.92%)
Nov 28, 2023	11.89	11.90	11.78	11.81	514,998	-0.06(-0.50%)
Nov 27, 2023	11.78	11.92	11.76	11.87	427,157	+0.03(+0.25%)
Nov 24, 2023	11.93	11.97	11.82	11.84	230,492	-0.07(-0.58%)
Nov 22, 2023	11.97	12.01	11.87	11.91	421,883	+0.01(+0.08%)
Nov 21, 2023	11.95	12.03	11.81	11.90	627,736	-0.13(-1.07%)
Nov 20, 2023	11.90	12.06	11.86	12.03	548,466	+0.08(+0.66%)
Nov 17, 2023	11.77	11.96	11.73	11.95	549,264	+0.28(+2.36%)
Nov 16, 2023	11.80	11.80	11.52	11.67	618,056	-0.17(-1.41%)
Nov 15, 2023	11.75	12.03	11.75	11.84	657,322	+0.04(+0.33%)
Nov 14, 2023	11.43	11.80	11.42	11.80	786,880	+0.66(+5.92%)
Nov 13, 2023	11.10	11.20	10.95	11.14	511,148	-0.07(-0.61%)
Nov 10, 2023	11.12	11.26	11.02	11.21	835,708	+0.12(+1.07%)
Nov 09, 2023	11.05	11.24	11.04	11.09	634,572	+0.04(+0.36%)
Nov 08, 2023	10.98	11.06	10.82	11.05	444,405	+0.07(+0.63%)
Nov 07, 2023	10.93	11.01	10.86	10.98	483,240	-0.01(-0.09%)
Nov 06, 2023	11.19	11.19	10.96	10.99	487,482	-0.25(-2.19%)
Nov 03, 2023	11.16	11.27	11.08	11.24	850,188	+0.24(+2.15%)
Nov 02, 2023	10.97	11.18	10.84	11.00	888,972	+0.05(+0.45%)
Nov 01, 2023	10.70	10.95	10.56	10.95	1,004,491	+0.21(+1.93%)
Oct 31, 2023	10.59	11.08	10.58	10.74	1,382,470	+0.43(+4.20%)
Oct 30, 2023	10.32	10.43	10.26	10.31	803,118	+0.11(+1.06%)
Oct 27, 2023	10.37	10.43	10.13	10.20	635,935	-0.13(-1.24%)
Oct 26, 2023	10.34	10.53	10.26	10.33	679,636	+0.05(+0.48%)
Oct 25, 2023	10.24	10.38	10.17	10.28	692,493	-0.06(-0.57%)
Oct 24, 2023	10.37	10.47	10.28	10.34	737,021	+0.05(+0.48%)
Oct 23, 2023	10.35	10.52	10.21	10.29	2,060,117	-0.07(-0.67%)
Oct 20, 2023	10.65	10.73	10.33	10.36	736,013	-0.26(-2.41%)
Oct 19, 2023	10.89	10.91	10.54	10.62	803,808	-0.32(-2.88%)
Oct 18, 2023	11.27	11.29	10.86	10.93	682,015	-0.46(-4.06%)
Oct 17, 2023	11.38	11.52	11.34	11.39	1,001,209	-0.04(-0.34%)
Oct 16, 2023	11.46	11.78	11.41	11.43	1,102,135	+0.13(+1.13%)
Oct 13, 2023	11.39	11.48	11.30	11.31	1,381,896	-0.09(-0.78%)
Oct 12, 2023	11.65	11.65	11.31	11.39	1,279,509	-0.27(-2.28%)
Oct 11, 2023	11.43	11.67	11.42	11.66	1,011,660	+0.24(+2.07%)
Oct 10, 2023	11.05	11.48	11.04	11.42	1,495,973	+0.45(+4.13%)
Oct 09, 2023	10.74	11.10	10.66	10.97	816,498	+0.15(+1.37%)
Oct 06, 2023	10.79	11.07	10.73	10.82	1,268,866	-0.08(-0.72%)
Oct 05, 2023	10.76	10.93	10.72	10.90	1,064,240	+0.06(+0.55%)
Oct 04, 2023	10.74	10.94	10.70	10.84	758,175	+0.07(+0.64%)
Oct 03, 2023	10.60	10.82	10.58	10.77	977,051	+0.07(+0.64%)
Oct 02, 2023	10.91	10.92	10.64	10.71	854,874	-0.20(-1.81%)
Sep 29, 2023	10.85	11.00	10.79	10.90	1,298,726	-0.04(-0.36%)
Sep 28, 2023	10.91	11.04	10.80	10.94	960,439	-0.04(-0.36%)
Sep 27, 2023	10.70	11.07	10.51	10.98	2,043,800	+0.51(+4.85%)
Sep 26, 2023	10.69	10.78	10.37	10.47	1,445,207	-0.31(-2.90%)
Sep 25, 2023	10.61	10.81	10.68	10.79	1,444,948	+0.01(+0.09%)
Sep 22, 2023	10.70	10.90	10.56	10.78	1,405,609	+0.28(+2.70%)
Sep 21, 2023	10.47	10.58	10.16	10.49	2,389,642	+0.23(+2.28%)
Sep 20, 2023	9.614	11.11	9.399	10.26	11,081,416	+1.66(+19.30%)
Sep 19, 2023	8.579	8.682	8.531	8.599	1,389,025	+0.07(+0.80%)
Sep 18, 2023	8.609	8.672	8.452	8.531	447,780	-0.10(-1.13%)
Sep 15, 2023	8.657	8.737	8.574	8.628	1,136,218	-0.07(-0.79%)
Sep 14, 2023	8.472	8.706	8.472	8.696	463,851	+0.28(+3.36%)
Sep 13, 2023	8.433	8.462	8.282	8.413	380,960	+0.04(+0.47%)
Sep 12, 2023	8.384	8.501	8.345	8.374	413,687	-0.01(-0.12%)
Sep 11, 2023	8.316	8.394	8.189	8.384	430,027	+0.11(+1.30%)
Sep 08, 2023	8.355	8.365	8.208	8.277	326,145	-0.08(-0.93%)
Sep 07, 2023	8.609	8.609	8.296	8.355	716,521	-0.24(-2.84%)
Sep 06, 2023	8.755	8.823	8.550	8.599	350,565	-0.16(-1.78%)
Sep 05, 2023	8.931	8.931	8.726	8.755	616,146	-0.20(-2.18%)
Sep 01, 2023	8.901	9.043	8.892	8.950	495,292	+0.10(+1.10%)
Aug 31, 2023	8.794	8.950	8.765	8.853	485,136	+0.06(+0.67%)
Aug 30, 2023	8.609	8.872	8.599	8.794	468,363	+0.16(+1.81%)
Aug 29, 2023	8.492	8.648	8.443	8.638	339,661	+0.15(+1.72%)
Aug 28, 2023	8.296	8.521	8.277	8.492	608,107	+0.23(+2.84%)
Aug 25, 2023	8.208	8.345	8.199	8.257	317,314	+0.06(+0.71%)
Aug 24, 2023	8.365	8.433	8.169	8.199	396,821	-0.21(-2.55%)
Aug 23, 2023	8.316	8.428	8.218	8.413	406,705	+0.15(+1.77%)
Aug 22, 2023	8.345	8.409	8.189	8.267	399,192	-0.05(-0.59%)
Aug 21, 2023	8.433	8.521	8.287	8.316	553,515	-0.10(-1.16%)
Aug 18, 2023	8.355	8.510	8.267	8.413	409,662	-0.04(-0.46%)
Aug 17, 2023	8.599	8.623	8.433	8.452	338,535	-0.06(-0.69%)
Aug 16, 2023	8.648	8.770	8.501	8.511	285,593	-0.14(-1.58%)
Aug 15, 2023	8.657	8.726	8.618	8.648	348,868	-0.08(-0.89%)
Aug 14, 2023	8.609	8.765	8.540	8.726	397,566	+0.02(+0.22%)
Aug 11, 2023	8.677	8.765	8.609	8.706	437,502	+0.09(+1.02%)
Aug 10, 2023	8.560	8.760	8.535	8.618	504,471	+0.08(+0.91%)
Aug 09, 2023	8.443	8.599	8.335	8.540	590,987	+0.12(+1.39%)
Aug 08, 2023	8.277	8.452	8.145	8.423	490,061	+0.06(+0.70%)
Aug 07, 2023	8.462	8.492	8.335	8.365	524,032	-0.06(-0.70%)
Aug 04, 2023	8.433	8.570	8.396	8.423	378,829	-0.02(-0.23%)
Aug 03, 2023	8.404	8.491	8.277	8.443	395,014	+0.01(+0.12%)
Aug 02, 2023	8.345	8.521	8.277	8.433	507,566	-0.02(-0.23%)
Aug 01, 2023	8.296	8.482	8.248	8.452	569,556	+0.09(+1.05%)
Jul 31, 2023	8.179	8.374	8.140	8.365	596,210	+0.22(+2.76%)
Jul 28, 2023	8.179	8.267	8.077	8.140	440,262	+0.07(+0.85%)
Jul 27, 2023	8.228	8.248	8.004	8.072	724,960	-0.12(-1.43%)
Jul 26, 2023	8.072	8.199	8.072	8.189	469,923	+0.10(+1.21%)
Jul 25, 2023	7.974	8.121	7.955	8.091	727,739	+0.12(+1.47%)
Jul 24, 2023	7.847	8.030	7.818	7.974	756,395	+0.16(+2.00%)
Jul 21, 2023	7.779	7.872	7.750	7.818	730,038	+0.11(+1.39%)
Jul 20, 2023	7.769	7.769	7.642	7.711	453,212	-0.09(-1.13%)
Jul 19, 2023	7.720	7.808	7.535	7.799	848,072	+0.13(+1.65%)
Jul 18, 2023	7.506	7.725	7.472	7.672	685,973	+0.18(+2.34%)
Jul 17, 2023	7.418	7.564	7.359	7.496	791,288	+0.06(+0.79%)
Jul 14, 2023	7.613	7.613	7.330	7.437	635,839	-0.18(-2.31%)
Jul 13, 2023	7.428	7.642	7.359	7.613	733,385	+0.19(+2.50%)
Jul 12, 2023	7.515	7.594	7.408	7.428	553,434	+0.01(+0.13%)
Jul 11, 2023	7.330	7.428	7.281	7.418	541,545	+0.16(+2.15%)
Jul 10, 2023	7.379	7.603	7.237	7.262	649,377	-0.19(-2.49%)
Jul 07, 2023	7.330	7.535	7.330	7.447	948,046	+0.08(+1.06%)
Jul 06, 2023	7.447	7.462	7.203	7.369	1,096,163	-0.16(-2.08%)
Jul 05, 2023	7.555	7.594	7.379	7.525	1,029,949	-0.10(-1.28%)
Jul 03, 2023	7.401	7.710	7.401	7.623	1,018,502	+0.19(+2.59%)
Jun 30, 2023	7.440	7.454	7.353	7.430	545,973	+0.05(+0.65%)
Jun 29, 2023	7.218	7.420	7.170	7.382	965,684	+0.21(+2.96%)
Jun 28, 2023	7.151	7.180	7.069	7.170	1,584,494	+0.03(+0.40%)
Jun 27, 2023	6.968	7.247	6.915	7.141	1,140,866	+0.19(+2.77%)
Jun 26, 2023	7.045	7.054	6.842	6.948	1,259,222	-0.09(-1.23%)
Jun 23, 2023	7.382	7.417	6.972	7.035	2,540,532	-0.51(-6.77%)
Jun 22, 2023	7.064	7.753	7.006	7.546	3,125,156	+0.57(+8.15%)
Jun 21, 2023	7.131	7.208	6.948	6.977	1,980,974	-0.13(-1.90%)
Jun 20, 2023	7.112	7.112	6.977	7.112	973,392	+0.02(+0.27%)
Jun 16, 2023	7.286	7.286	6.910	7.093	1,623,541	-0.16(-2.26%)
Jun 15, 2023	7.160	7.257	7.029	7.257	1,010,248	-0.26(-3.46%)
May 08, 2023	7.401	7.606	7.401	7.517	545,585	+0.17(+2.36%)
May 05, 2023	7.459	7.613	7.319	7.343	739,148	-0.01(-0.13%)
May 04, 2023	7.469	7.570	7.324	7.353	725,691	-0.21(-2.80%)
May 03, 2023	7.681	7.829	7.507	7.565	850,794	-0.08(-1.01%)
May 02, 2023	7.710	7.748	7.536	7.642	1,077,808	-0.09(-1.12%)

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.

Steelcase Inc (NY: SCS )

Historical Prices

Sections

Services

Log In Using Your Account

Steelcase Inc (NY: SCS )

Historical Prices

Sections

Services