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 (%)
May 28, 2021 13.03 13.03 12.71 12.71 459,889 -0.22(-1.70%)
May 27, 2021 12.88 12.96 12.80 12.93 516,169 +0.27(+2.15%)
May 26, 2021 12.68 12.79 12.61 12.66 519,338 -0.05(-0.41%)
May 25, 2021 12.91 13.06 12.70 12.71 882,915 -0.12(-0.96%)
May 24, 2021 12.68 12.86 12.57 12.83 362,014 +0.20(+1.60%)
May 21, 2021 12.71 12.76 12.55 12.63 458,586 +0.10(+0.77%)
May 20, 2021 12.36 12.55 12.23 12.54 500,442 +0.06(+0.49%)
May 19, 2021 12.41 12.51 12.16 12.47 461,201 -0.15(-1.18%)
May 18, 2021 12.72 12.94 12.61 12.62 618,524 -0.04(-0.28%)
May 17, 2021 12.60 12.69 12.41 12.66 775,775 -0.01(-0.07%)
May 14, 2021 12.45 12.70 12.42 12.67 639,437 +0.35(+2.85%)
May 13, 2021 12.09 12.44 12.09 12.32 851,367 +0.25(+2.11%)
May 12, 2021 12.53 12.62 12.05 12.06 975,817 -0.40(-3.24%)
May 11, 2021 12.61 12.66 12.32 12.47 532,056 -0.40(-3.07%)
May 10, 2021 12.65 13.01 12.65 12.86 623,358 +0.24(+1.88%)
May 07, 2021 12.74 12.82 12.48 12.62 550,715 +0.29(+2.35%)
May 06, 2021 12.30 12.36 12.08 12.33 418,095 +0.08(+0.64%)
May 05, 2021 12.29 12.32 12.07 12.25 501,435 +0.01(+0.07%)
May 04, 2021 12.42 12.47 12.23 12.25 806,081 -0.17(-1.34%)
May 03, 2021 12.29 12.43 12.20 12.41 563,649 +0.29(+2.39%)
Apr 30, 2021 12.26 12.33 12.10 12.12 734,704 -0.27(-2.20%)
Apr 29, 2021 12.30 12.66 12.25 12.39 621,624 +0.16(+1.29%)
Apr 28, 2021 12.32 12.38 12.20 12.24 549,581 -0.08(-0.64%)
Apr 27, 2021 12.33 12.45 12.21 12.32 1,190,013 +0.01(+0.07%)
Apr 26, 2021 12.45 12.58 12.27 12.31 895,204 -0.12(-0.99%)
Apr 23, 2021 12.19 12.46 12.12 12.43 735,387 +0.26(+2.17%)
Apr 22, 2021 12.64 12.64 12.17 12.17 977,096 -0.39(-3.08%)
Apr 21, 2021 12.24 12.61 12.14 12.55 998,271 +0.27(+2.22%)
Apr 20, 2021 12.64 12.69 12.19 12.28 845,584 -0.47(-3.72%)
Apr 19, 2021 13.17 13.17 12.47 12.76 826,803 -0.08(-0.62%)
Apr 16, 2021 12.79 12.89 12.64 12.83 363,595 +0.14(+1.11%)
Apr 15, 2021 12.83 12.83 12.60 12.69 677,128 -0.02(-0.14%)
Apr 14, 2021 12.40 12.76 12.34 12.71 633,249 +0.34(+2.77%)
Apr 13, 2021 12.50 12.53 12.32 12.37 447,753 -0.14(-1.12%)
Apr 12, 2021 12.58 12.62 12.42 12.51 357,774 -0.04(-0.35%)
Apr 09, 2021 12.60 12.68 12.49 12.55 312,482 -0.03(-0.21%)
Apr 08, 2021 12.46 12.59 12.33 12.58 650,469 +0.08(+0.63%)
Apr 07, 2021 12.74 12.87 12.41 12.50 670,309 -0.24(-1.86%)
Apr 06, 2021 12.79 12.99 12.72 12.74 565,651 -0.05(-0.41%)
Apr 05, 2021 12.78 13.11 12.62 12.79 642,289 +0.08(+0.62%)
Apr 01, 2021 12.48 12.75 12.44 12.71 711,937 +0.16(+1.26%)
Mar 31, 2021 12.53 12.71 12.32 12.55 1,051,203 +0.00(+0.00%)
Mar 30, 2021 12.27 12.68 12.27 12.55 745,892 +0.29(+2.35%)
Mar 29, 2021 12.61 12.85 12.25 12.27 776,013 -0.53(-4.16%)
Mar 26, 2021 12.85 13.22 12.65 12.80 1,108,049 +0.20(+1.59%)
Mar 25, 2021 12.56 12.67 11.56 12.60 1,600,053 -0.18(-1.43%)
Mar 24, 2021 12.92 13.57 12.70 12.78 1,823,795 -0.13(-1.01%)
Mar 23, 2021 13.30 13.43 12.81 12.91 765,199 -0.51(-3.77%)
Mar 22, 2021 13.95 14.04 13.20 13.42 615,629 -0.51(-3.69%)
Mar 19, 2021 14.05 14.05 13.39 13.93 1,759,741 -0.19(-1.36%)
Mar 18, 2021 13.93 14.69 13.91 14.12 729,414 +0.11(+0.81%)
Mar 17, 2021 13.96 14.11 13.84 14.01 743,121 +0.09(+0.63%)
Mar 16, 2021 14.20 14.25 13.69 13.92 590,991 -0.39(-2.74%)
Mar 15, 2021 14.37 14.48 14.13 14.32 592,739 -0.16(-1.08%)
Mar 12, 2021 14.14 14.58 14.10 14.47 621,658 +0.39(+2.79%)
Mar 11, 2021 14.11 14.16 13.91 14.08 711,185 -0.03(-0.25%)
Mar 10, 2021 13.38 14.15 13.36 14.11 869,885 +0.65(+4.86%)
Mar 09, 2021 13.92 14.00 13.19 13.46 825,375 -0.45(-3.26%)
Mar 08, 2021 13.09 13.93 13.06 13.91 1,225,190 +0.92(+7.12%)
Mar 05, 2021 12.91 13.04 12.54 12.99 725,172 +0.33(+2.62%)
Mar 04, 2021 12.75 13.09 12.55 12.66 737,584 -0.05(-0.41%)
Mar 03, 2021 12.47 12.94 12.42 12.71 783,695 +0.34(+2.75%)
Mar 02, 2021 12.41 12.53 12.28 12.37 942,715 -0.12(-0.98%)
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.