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 (%)
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%)
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%)
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.