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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2023 8.117 8.311 8.078 8.301 600,782 +0.22(+2.76%)
Jul 28, 2023 8.117 8.204 8.015 8.078 443,638 +0.07(+0.85%)
Jul 27, 2023 8.165 8.185 7.943 8.010 730,520 -0.12(-1.43%)
Jul 26, 2023 8.010 8.136 8.010 8.127 473,526 +0.10(+1.21%)
Jul 25, 2023 7.914 8.059 7.894 8.030 733,320 +0.12(+1.47%)
Jul 24, 2023 7.788 7.969 7.759 7.914 762,195 +0.15(+2.00%)
Jul 21, 2023 7.720 7.812 7.691 7.759 735,637 +0.11(+1.39%)
Jul 20, 2023 7.710 7.710 7.584 7.652 456,688 -0.09(-1.13%)
Jul 19, 2023 7.662 7.749 7.478 7.739 854,575 +0.13(+1.65%)
Jul 18, 2023 7.449 7.667 7.415 7.613 691,234 +0.17(+2.34%)
Jul 17, 2023 7.361 7.507 7.303 7.439 797,356 +0.06(+0.79%)
Jul 14, 2023 7.555 7.555 7.274 7.381 640,715 -0.17(-2.31%)
Jul 13, 2023 7.371 7.584 7.303 7.555 739,009 +0.18(+2.50%)
Jul 12, 2023 7.458 7.536 7.352 7.371 557,678 +0.01(+0.13%)
Jul 11, 2023 7.274 7.371 7.226 7.361 545,698 +0.15(+2.15%)
Jul 10, 2023 7.323 7.545 7.182 7.206 654,357 -0.18(-2.49%)
Jul 07, 2023 7.274 7.478 7.274 7.390 955,317 +0.08(+1.06%)
Jul 06, 2023 7.390 7.405 7.148 7.313 1,104,569 -0.15(-2.08%)
Jul 05, 2023 7.497 7.536 7.323 7.468 1,037,848 -0.10(-1.28%)
Jul 03, 2023 7.345 7.651 7.345 7.565 1,026,313 +0.19(+2.59%)
Jun 30, 2023 7.383 7.397 7.297 7.374 550,160 +0.05(+0.65%)
Jun 29, 2023 7.163 7.364 7.115 7.326 973,089 +0.21(+2.96%)
Jun 28, 2023 7.096 7.125 7.015 7.115 1,596,645 +0.03(+0.40%)
Jun 27, 2023 6.915 7.192 6.862 7.087 1,149,615 +0.19(+2.77%)
Jun 26, 2023 6.991 7.001 6.790 6.895 1,268,879 -0.09(-1.23%)
Jun 23, 2023 7.326 7.360 6.919 6.981 2,560,015 -0.51(-6.77%)
Jun 22, 2023 7.010 7.694 6.953 7.488 3,149,122 +0.56(+8.15%)
Jun 21, 2023 7.077 7.154 6.895 6.924 1,996,166 -0.13(-1.90%)
Jun 20, 2023 7.058 7.058 6.924 7.058 980,856 +0.02(+0.27%)
Jun 16, 2023 7.230 7.230 6.857 7.039 1,635,992 -0.16(-2.26%)
Jun 15, 2023 7.106 7.201 6.976 7.201 1,017,995 -0.26(-3.46%)
May 08, 2023 7.345 7.548 7.345 7.460 549,769 +0.17(+2.36%)
May 05, 2023 7.402 7.555 7.264 7.287 744,816 -0.01(-0.13%)
May 04, 2023 7.412 7.512 7.268 7.297 731,257 -0.21(-2.80%)
May 03, 2023 7.622 7.769 7.450 7.507 857,319 -0.08(-1.01%)
May 02, 2023 7.651 7.689 7.479 7.584 1,086,074 -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.