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 (%)
Jul 30, 2021 12.33 12.48 12.12 12.20 600,892 -0.21(-1.72%)
Jul 29, 2021 12.50 12.58 12.37 12.41 392,065 +0.08(+0.65%)
Jul 28, 2021 12.39 12.46 12.18 12.33 409,196 +0.00(+0.00%)
Jul 27, 2021 12.21 12.34 12.12 12.33 504,813 -0.02(-0.14%)
Jul 26, 2021 12.31 12.40 12.20 12.35 555,113 +0.13(+1.09%)
Jul 23, 2021 12.19 12.27 12.05 12.21 485,187 +0.11(+0.88%)
Jul 22, 2021 12.43 12.43 12.10 12.11 533,576 -0.37(-2.99%)
Jul 21, 2021 12.47 12.69 12.41 12.48 568,722 +0.06(+0.50%)
Jul 20, 2021 12.14 12.54 12.14 12.42 709,591 +0.27(+2.19%)
Jul 19, 2021 11.99 12.33 11.88 12.15 701,444 -0.20(-1.58%)
Jul 16, 2021 12.70 12.75 12.31 12.35 655,351 -0.21(-1.69%)
Jul 15, 2021 12.50 12.62 12.42 12.56 535,433 -0.06(-0.49%)
Jul 14, 2021 12.90 13.06 12.59 12.62 342,583 -0.20(-1.52%)
Jul 13, 2021 12.90 12.95 12.78 12.82 519,915 -0.16(-1.23%)
Jul 12, 2021 12.81 13.02 12.70 12.98 316,360 +0.11(+0.83%)
Jul 09, 2021 12.81 12.91 12.71 12.87 485,068 +0.28(+2.26%)
Jul 08, 2021 12.54 12.80 12.45 12.59 517,461 -0.27(-2.07%)
Jul 07, 2021 12.77 12.98 12.71 12.85 600,982 -0.02(-0.14%)
Jul 06, 2021 13.01 13.03 12.74 12.87 604,158 -0.17(-1.29%)
Jul 02, 2021 13.35 13.45 13.02 13.04 457,969 -0.31(-2.29%)
Jul 01, 2021 13.29 13.39 13.23 13.34 578,637 +0.07(+0.53%)
Jun 30, 2021 12.95 13.33 12.95 13.27 1,033,115 +0.29(+2.23%)
Jun 29, 2021 12.86 13.04 12.79 12.98 1,214,643 +0.06(+0.48%)
Jun 28, 2021 13.31 13.31 12.64 12.92 1,448,678 -0.33(-2.52%)
Jun 25, 2021 13.53 13.91 13.25 13.26 1,915,715 -0.11(-0.85%)
Jun 24, 2021 13.53 13.70 12.95 13.37 2,029,058 +0.60(+4.68%)
Jun 23, 2021 12.79 12.96 12.70 12.77 1,337,060 +0.06(+0.48%)
Jun 22, 2021 12.58 12.74 12.42 12.71 522,599 +0.04(+0.35%)
Jun 21, 2021 12.30 12.69 12.18 12.67 691,499 +0.49(+4.04%)
Jun 18, 2021 12.12 12.28 12.08 12.18 1,237,446 -0.29(-2.33%)
Jun 17, 2021 12.73 12.83 12.37 12.47 520,287 -0.32(-2.47%)
Jun 16, 2021 12.87 12.90 12.72 12.78 445,254 -0.16(-1.22%)
Jun 15, 2021 12.76 12.95 12.69 12.94 849,320 +0.19(+1.52%)
Jun 14, 2021 13.05 13.08 12.74 12.75 401,361 -0.33(-2.49%)
Jun 11, 2021 13.15 13.20 13.02 13.07 256,449 -0.03(-0.20%)
Jun 10, 2021 13.18 13.26 13.09 13.10 537,619 -0.04(-0.27%)
Jun 09, 2021 13.04 13.15 12.94 13.13 549,158 +0.10(+0.74%)
Jun 08, 2021 13.09 13.15 13.01 13.04 484,121 -0.04(-0.27%)
Jun 07, 2021 12.86 13.10 12.77 13.07 511,260 +0.21(+1.64%)
Jun 04, 2021 12.89 12.95 12.79 12.86 415,935 +0.03(+0.21%)
Jun 03, 2021 12.80 12.92 12.72 12.83 286,055 -0.04(-0.34%)
Jun 02, 2021 13.15 13.15 12.84 12.88 530,861 -0.21(-1.61%)
Jun 01, 2021 12.84 13.13 12.76 13.09 479,943 +0.38(+2.97%)
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%)
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.