Skip to main content

Steelcase Inc (NY: SCS )

13.31 -0.80 (-5.67%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.28 12.43 12.19 12.31 677,822 -0.03(-0.21%)
Aug 30, 2021 12.56 12.56 12.30 12.33 279,637 -0.17(-1.33%)
Aug 27, 2021 12.22 12.55 12.22 12.50 392,532 +0.31(+2.51%)
Aug 26, 2021 12.23 12.40 12.14 12.19 454,164 -0.01(-0.07%)
Aug 25, 2021 12.18 12.30 12.10 12.20 324,591 +0.03(+0.29%)
Aug 24, 2021 12.07 12.24 12.04 12.17 290,711 +0.18(+1.53%)
Aug 23, 2021 12.01 12.07 11.89 11.98 221,864 +0.08(+0.66%)
Aug 20, 2021 11.69 11.98 11.69 11.90 320,824 +0.18(+1.56%)
Aug 19, 2021 11.68 11.80 11.63 11.72 426,807 -0.06(-0.52%)
Aug 18, 2021 12.01 12.13 11.77 11.78 285,303 -0.25(-2.10%)
Aug 17, 2021 11.97 12.06 11.83 12.04 375,689 -0.05(-0.43%)
Aug 16, 2021 12.14 12.22 11.97 12.09 396,101 -0.08(-0.65%)
Aug 13, 2021 12.18 12.22 12.04 12.17 176,153 -0.03(-0.29%)
Aug 12, 2021 12.39 12.47 12.17 12.20 360,783 -0.14(-1.13%)
Aug 11, 2021 12.22 12.34 12.09 12.34 318,112 +0.12(+1.00%)
Aug 10, 2021 12.04 12.22 11.97 12.22 253,287 +0.21(+1.75%)
Aug 09, 2021 12.10 12.27 11.97 12.01 260,363 -0.15(-1.22%)
Aug 06, 2021 12.10 12.28 12.04 12.16 463,986 +0.16(+1.31%)
Aug 05, 2021 11.79 12.02 11.79 12.00 445,238 +0.24(+2.08%)
Aug 04, 2021 12.00 12.09 11.73 11.76 433,174 -0.40(-3.30%)
Aug 03, 2021 12.18 12.25 11.97 12.16 569,859 +0.01(+0.07%)
Aug 02, 2021 12.07 12.45 12.07 12.15 485,894 +0.14(+1.16%)
Jul 30, 2021 12.14 12.29 11.93 12.01 610,183 -0.21(-1.72%)
Jul 29, 2021 12.31 12.38 12.18 12.22 398,128 +0.08(+0.65%)
Jul 28, 2021 12.20 12.27 11.99 12.14 415,523 +0.00(+0.00%)
Jul 27, 2021 12.03 12.15 11.93 12.14 512,618 -0.02(-0.14%)
Jul 26, 2021 12.12 12.21 12.02 12.16 563,696 +0.13(+1.09%)
Jul 23, 2021 12.00 12.08 11.87 12.03 492,689 +0.10(+0.88%)
Jul 22, 2021 12.25 12.25 11.91 11.92 541,826 -0.37(-2.99%)
Jul 21, 2021 12.28 12.50 12.22 12.29 577,515 +0.06(+0.50%)
Jul 20, 2021 11.96 12.35 11.96 12.23 720,563 +0.26(+2.19%)
Jul 19, 2021 11.81 12.14 11.70 11.97 712,289 -0.19(-1.58%)
Jul 16, 2021 12.51 12.56 12.12 12.16 665,484 -0.21(-1.69%)
Jul 15, 2021 12.31 12.43 12.23 12.37 543,712 -0.06(-0.49%)
Jul 14, 2021 12.70 12.86 12.40 12.43 347,880 -0.19(-1.52%)
Jul 13, 2021 12.71 12.75 12.59 12.62 527,954 -0.16(-1.23%)
Jul 12, 2021 12.61 12.82 12.51 12.78 321,252 +0.10(+0.83%)
Jul 09, 2021 12.61 12.72 12.52 12.67 492,568 +0.28(+2.26%)
Jul 08, 2021 12.35 12.60 12.26 12.39 525,462 -0.26(-2.07%)
Jul 07, 2021 12.58 12.79 12.52 12.66 610,274 -0.02(-0.14%)
Jul 06, 2021 12.81 12.83 12.54 12.67 613,500 -0.17(-1.29%)
Jul 02, 2021 13.14 13.24 12.82 12.84 465,050 -0.30(-2.29%)
Jul 01, 2021 13.09 13.18 13.03 13.14 587,584 +0.07(+0.53%)
Jun 30, 2021 12.75 13.13 12.75 13.07 1,049,089 +0.29(+2.23%)
Jun 29, 2021 12.66 12.84 12.60 12.79 1,233,424 +0.06(+0.48%)
Jun 28, 2021 13.11 13.11 12.45 12.73 1,471,077 -0.33(-2.52%)
Jun 25, 2021 13.32 13.70 13.05 13.05 1,945,336 -0.11(-0.85%)
Jun 24, 2021 13.32 13.50 12.75 13.17 2,060,431 +0.59(+4.68%)
Jun 23, 2021 12.60 12.76 12.51 12.58 1,357,734 +0.06(+0.48%)
Jun 22, 2021 12.39 12.54 12.23 12.52 530,680 +0.04(+0.35%)
Jun 21, 2021 12.11 12.50 12.00 12.47 702,191 +0.48(+4.04%)
Jun 18, 2021 11.94 12.09 11.89 11.99 1,256,580 -0.29(-2.33%)
Jun 17, 2021 12.53 12.63 12.18 12.28 528,332 -0.31(-2.47%)
Jun 16, 2021 12.67 12.71 12.53 12.59 452,138 -0.16(-1.22%)
Jun 15, 2021 12.57 12.75 12.50 12.74 862,452 +0.19(+1.52%)
Jun 14, 2021 12.86 12.88 12.54 12.55 407,566 -0.32(-2.49%)
Jun 11, 2021 12.95 13.00 12.82 12.87 260,415 -0.03(-0.20%)
Jun 10, 2021 12.98 13.06 12.89 12.90 545,932 -0.03(-0.27%)
Jun 09, 2021 12.85 12.95 12.74 12.93 557,649 +0.10(+0.74%)
Jun 08, 2021 12.89 12.95 12.81 12.84 491,607 -0.03(-0.27%)
Jun 07, 2021 12.66 12.90 12.58 12.87 519,165 +0.21(+1.64%)
Jun 04, 2021 12.69 12.75 12.60 12.66 422,366 +0.03(+0.21%)
Jun 03, 2021 12.60 12.73 12.52 12.64 290,478 -0.04(-0.34%)
Jun 02, 2021 12.95 12.95 12.65 12.68 539,069 -0.21(-1.61%)
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.