Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steelcase Inc (NY: SCS )

12.07 +0.15 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 7.700 7.931 7.681 7.729 826,396 +0.02(+0.25%)
Apr 28, 2023 7.594 7.811 7.594 7.710 502,554 +0.10(+1.27%)
Apr 27, 2023 7.575 7.652 7.478 7.613 535,154 +0.08(+1.02%)
Apr 26, 2023 7.604 7.685 7.459 7.536 548,052 -0.13(-1.76%)
Apr 25, 2023 7.950 7.950 7.584 7.671 754,776 -0.38(-4.67%)
Apr 24, 2023 8.085 8.148 7.950 8.047 849,984 -0.04(-0.48%)
Apr 21, 2023 7.960 8.085 7.840 8.085 651,265 +0.16(+2.07%)
Apr 20, 2023 8.143 8.143 7.820 7.922 725,894 -0.25(-3.07%)
Apr 19, 2023 8.057 8.220 7.907 8.172 821,388 +0.11(+1.31%)
Apr 18, 2023 7.844 8.153 7.825 8.066 1,480,896 +0.24(+3.08%)
Apr 17, 2023 7.584 7.835 7.478 7.825 658,603 +0.30(+3.97%)
Apr 14, 2023 7.623 7.714 7.420 7.526 709,893 -0.08(-1.01%)
Apr 13, 2023 7.584 7.690 7.517 7.604 563,439 +0.03(+0.38%)
Apr 12, 2023 7.796 7.825 7.546 7.575 575,311 -0.13(-1.63%)
Apr 11, 2023 7.719 7.844 7.671 7.700 665,392 +0.02(+0.25%)
Apr 10, 2023 7.671 7.798 7.623 7.681 494,423 -0.01(-0.13%)
Apr 06, 2023 7.671 7.729 7.613 7.690 413,642 +0.04(+0.50%)
Apr 05, 2023 7.748 7.758 7.594 7.652 831,692 -0.14(-1.85%)
Apr 04, 2023 8.163 8.177 7.719 7.796 848,306 -0.32(-3.92%)
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.