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 (%)
Sep 28, 2018 14.94 15.10 14.82 14.94 490,172 +0.03(+0.19%)
Sep 27, 2018 14.51 15.07 14.51 14.91 1,403,766 +0.36(+2.48%)
Sep 26, 2018 15.19 15.23 14.51 14.55 1,842,591 -0.60(-3.97%)
Sep 25, 2018 15.19 15.23 14.71 15.15 1,565,140 +0.08(+0.53%)
Sep 24, 2018 15.15 15.23 14.77 15.07 2,131,049 -0.20(-1.31%)
Sep 21, 2018 15.35 15.52 14.67 15.27 5,560,772 +2.33(+17.96%)
Sep 20, 2018 12.51 12.99 12.35 12.95 2,290,172 +0.64(+5.21%)
Sep 19, 2018 12.19 12.31 12.15 12.31 461,541 +0.08(+0.66%)
Sep 18, 2018 12.31 12.35 12.11 12.23 603,216 -0.04(-0.33%)
Sep 17, 2018 12.35 12.39 12.27 12.27 438,446 -0.08(-0.65%)
Sep 14, 2018 12.27 12.39 12.19 12.35 417,927 +0.08(+0.65%)
Sep 13, 2018 12.15 12.39 12.15 12.27 729,444 +0.12(+0.99%)
Sep 12, 2018 12.07 12.19 11.99 12.15 521,283 +0.12(+1.00%)
Sep 11, 2018 12.11 12.15 12.03 12.03 483,446 -0.12(-0.99%)
Sep 10, 2018 12.15 12.27 12.07 12.15 577,448 +0.08(+0.66%)
Sep 07, 2018 11.95 12.19 11.88 12.07 723,984 +0.08(+0.67%)
Sep 06, 2018 11.79 12.03 11.79 11.99 885,713 +0.20(+1.70%)
Sep 05, 2018 11.79 11.83 11.67 11.79 696,326 -0.04(-0.34%)
Sep 04, 2018 11.67 11.87 11.59 11.83 629,675 +0.12(+1.03%)
Aug 31, 2018 11.71 11.71 11.71 0 -0.08(-0.68%)
Aug 30, 2018 11.71 11.83 11.63 11.79 455,874 +0.04(+0.34%)
Aug 29, 2018 11.67 11.83 11.57 11.75 601,231 +0.16(+1.38%)
Aug 28, 2018 11.63 11.67 11.55 11.59 401,937 -0.04(-0.34%)
Aug 27, 2018 11.59 11.73 11.59 11.63 457,476 +0.00(+0.00%)
Aug 24, 2018 11.27 11.69 11.23 11.63 552,497 +0.36(+3.20%)
Aug 23, 2018 11.31 11.33 11.15 11.27 365,018 -0.04(-0.35%)
Aug 22, 2018 11.47 11.51 11.23 11.31 454,503 -0.16(-1.40%)
Aug 21, 2018 11.23 11.51 11.23 11.47 557,094 +0.24(+2.14%)
Aug 20, 2018 11.15 11.27 11.11 11.23 421,454 +0.12(+1.08%)
Aug 17, 2018 10.98 11.15 10.94 11.11 415,184 +0.12(+1.10%)
Aug 16, 2018 10.94 11.13 10.92 10.98 344,297 +0.08(+0.73%)
Aug 15, 2018 11.15 11.15 10.86 10.90 283,028 -0.24(-2.16%)
Aug 14, 2018 11.06 11.27 11.06 11.15 397,954 +0.08(+0.72%)
Aug 13, 2018 11.23 11.23 10.98 11.06 408,541 -0.16(-1.43%)
Aug 10, 2018 11.23 11.41 11.15 11.23 1,022,557 -0.04(-0.36%)
Aug 09, 2018 11.19 11.35 11.19 11.27 498,683 +0.04(+0.36%)
Aug 08, 2018 11.23 11.23 11.11 11.23 257,579 +0.00(+0.00%)
Aug 07, 2018 11.06 11.29 11.06 11.23 430,666 +0.16(+1.45%)
Aug 06, 2018 11.06 11.19 11.02 11.06 595,949 -0.04(-0.36%)
Aug 03, 2018 11.19 11.21 11.04 11.11 467,191 -0.04(-0.36%)
Aug 02, 2018 11.02 11.19 11.02 11.15 401,483 +0.04(+0.36%)
Aug 01, 2018 10.98 11.15 10.94 11.11 599,430 +0.08(+0.73%)
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%)
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.