Skip to main content

Steelcase Inc (NY: SCS )

12.74 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.82 11.11 10.74 11.02 1,120,302 +0.20(+1.85%)
Jul 30, 2018 10.86 10.96 10.74 10.82 604,018 -0.04(-0.37%)
Jul 27, 2018 11.06 11.06 10.78 10.86 496,125 -0.20(-1.81%)
Jul 26, 2018 11.15 11.19 10.90 11.06 684,995 -0.04(-0.36%)
Jul 25, 2018 11.02 11.15 10.98 11.11 573,735 +0.04(+0.36%)
Jul 24, 2018 11.06 11.19 10.98 11.06 443,291 +0.04(+0.36%)
Jul 23, 2018 11.11 11.15 10.98 11.02 432,352 -0.08(-0.72%)
Jul 20, 2018 11.19 11.23 11.06 11.11 359,045 -0.04(-0.36%)
Jul 19, 2018 11.02 11.19 10.94 11.15 477,158 +0.12(+1.09%)
Jul 18, 2018 11.06 11.06 10.90 11.02 449,616 -0.04(-0.36%)
Jul 17, 2018 11.02 11.19 10.94 11.06 615,803 +0.00(+0.00%)
Jul 16, 2018 11.31 11.31 10.90 11.06 674,962 -0.20(-1.78%)
Jul 13, 2018 11.15 11.35 11.11 11.27 426,651 +0.16(+1.44%)
Jul 12, 2018 11.19 11.30 11.02 11.11 1,193,374 -0.16(-1.42%)
Jul 11, 2018 11.27 11.43 11.19 11.27 533,498 +0.00(+0.00%)
Jul 10, 2018 11.51 11.51 11.23 11.27 443,703 -0.20(-1.75%)
Jul 09, 2018 11.47 11.55 11.39 11.47 584,798 +0.04(+0.35%)
Jul 06, 2018 11.27 11.43 11.23 11.43 430,927 +0.20(+1.79%)
Jul 05, 2018 11.19 11.27 10.98 11.23 605,409 +0.12(+1.08%)
Jul 03, 2018 11.11 11.11 11.11 0 +0.16(+1.47%)
Jul 02, 2018 10.70 10.98 10.50 10.94 594,301 +0.12(+1.11%)
Jun 29, 2018 10.78 10.90 10.74 10.82 596,752 +0.07(+0.63%)
Jun 28, 2018 10.76 10.84 10.60 10.76 812,328 +0.00(+0.00%)
Jun 27, 2018 10.95 11.07 10.72 10.76 965,268 -0.16(-1.45%)
Jun 26, 2018 10.80 10.93 10.72 10.92 1,159,462 +0.12(+1.10%)
Jun 25, 2018 11.39 11.39 10.72 10.80 1,704,205 -0.64(-5.56%)
Jun 22, 2018 11.23 11.43 10.99 11.43 4,320,622 +0.28(+2.49%)
Jun 21, 2018 11.63 11.75 10.99 11.15 2,273,546 -1.19(-9.65%)
Jun 20, 2018 12.26 12.42 12.03 12.34 870,437 +0.16(+1.30%)
Jun 19, 2018 12.19 12.26 11.91 12.19 782,953 -0.08(-0.65%)
Jun 18, 2018 11.87 12.34 11.83 12.26 890,438 +0.40(+3.34%)
Jun 15, 2018 11.95 11.71 11.87 1,018,054 +0.04(+0.34%)
Jun 14, 2018 11.83 11.91 11.79 11.83 492,608 +0.00(+0.00%)
Jun 13, 2018 11.91 11.95 11.75 11.83 620,705 -0.08(-0.67%)
Jun 12, 2018 11.91 11.99 11.87 11.91 508,504 +0.00(+0.00%)
Jun 11, 2018 11.87 11.99 11.83 11.91 501,166 +0.04(+0.33%)
Jun 08, 2018 11.91 11.95 11.83 11.87 385,258 -0.04(-0.33%)
Jun 07, 2018 11.91 11.99 11.83 11.91 459,234 +0.04(+0.33%)
Jun 06, 2018 11.87 350,641 +0.00(+0.00%)
Jun 05, 2018 11.71 11.91 11.59 11.87 579,995 +0.12(+1.01%)
Jun 04, 2018 11.59 11.79 11.58 11.75 752,193 +0.20(+1.72%)
Jun 01, 2018 11.47 11.63 11.45 11.55 437,576 +0.12(+1.04%)
May 31, 2018 11.47 11.55 11.35 11.43 624,029 -0.04(-0.35%)
May 30, 2018 11.31 11.55 11.19 11.47 492,356 +0.24(+2.12%)
May 29, 2018 11.11 11.39 11.07 11.23 331,755 +0.04(+0.35%)
May 25, 2018 11.19 11.19 11.19 0 +0.00(+0.00%)
May 24, 2018 11.23 11.27 11.03 11.19 630,790 -0.04(-0.35%)
May 23, 2018 11.19 11.27 11.07 11.23 304,484 +0.00(+0.00%)
May 22, 2018 11.35 11.51 11.15 11.23 450,358 -0.12(-1.05%)
May 21, 2018 11.35 11.39 11.27 11.35 551,364 +0.04(+0.35%)
May 18, 2018 11.39 11.43 11.27 11.31 825,519 -0.04(-0.35%)
May 17, 2018 11.27 11.45 11.25 11.35 921,015 +0.08(+0.70%)
May 16, 2018 11.03 11.31 11.03 11.27 621,866 +0.24(+2.16%)
May 15, 2018 10.88 11.07 10.84 11.03 400,777 +0.12(+1.09%)
May 14, 2018 10.99 11.03 10.84 10.92 346,281 -0.08(-0.72%)
May 11, 2018 10.95 11.11 10.88 10.99 576,609 +0.04(+0.36%)
May 10, 2018 10.99 11.01 10.92 10.95 238,438 -0.04(-0.36%)
May 09, 2018 10.88 11.03 10.72 10.99 807,022 +0.16(+1.47%)
May 08, 2018 10.80 10.92 10.64 10.84 666,555 +0.08(+0.74%)
May 07, 2018 11.19 11.27 10.68 10.76 1,564,000 -0.44(-3.90%)
May 04, 2018 10.88 11.23 10.88 11.19 658,718 +0.24(+2.17%)
May 03, 2018 10.84 11.03 10.76 10.95 524,738 +0.12(+1.10%)
May 02, 2018 10.64 10.95 10.61 10.84 479,170 +0.16(+1.49%)
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.