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 (%)
Aug 30, 2019 12.95 13.09 12.85 12.89 471,440 +0.03(+0.19%)
Aug 29, 2019 12.86 13.03 12.83 12.87 587,942 +0.12(+0.98%)
Aug 28, 2019 12.59 12.78 12.55 12.74 463,651 +0.10(+0.79%)
Aug 27, 2019 12.95 12.96 12.61 12.64 353,135 -0.21(-1.61%)
Aug 26, 2019 12.87 12.93 12.74 12.85 423,354 +0.12(+0.91%)
Aug 23, 2019 12.84 13.05 12.67 12.74 497,698 -0.17(-1.35%)
Aug 22, 2019 13.00 13.08 12.80 12.91 475,237 -0.12(-0.89%)
Aug 21, 2019 13.14 13.21 12.98 13.03 369,613 +0.01(+0.06%)
Aug 20, 2019 12.96 13.09 12.88 13.02 544,033 -0.04(-0.32%)
Aug 19, 2019 13.23 13.31 13.01 13.06 612,672 +0.02(+0.13%)
Aug 16, 2019 12.82 13.12 12.82 13.04 536,603 +0.28(+2.21%)
Aug 15, 2019 12.86 12.87 12.69 12.76 562,980 -0.12(-0.90%)
Aug 14, 2019 13.05 13.08 12.82 12.88 532,974 -0.42(-3.12%)
Aug 13, 2019 13.23 13.46 13.07 13.29 378,741 +0.13(+1.01%)
Aug 12, 2019 13.34 13.42 13.12 13.16 322,542 -0.28(-2.10%)
Aug 09, 2019 13.58 13.66 13.33 13.44 464,213 -0.22(-1.64%)
Aug 08, 2019 13.20 13.67 13.20 13.67 450,905 +0.46(+3.46%)
Aug 07, 2019 12.89 13.23 12.79 13.21 681,330 +0.12(+0.89%)
Aug 06, 2019 13.10 13.32 12.92 13.09 977,941 +0.02(+0.19%)
Aug 05, 2019 13.28 13.37 12.88 13.07 582,984 -0.43(-3.20%)
Aug 02, 2019 13.71 13.76 13.44 13.50 398,567 -0.32(-2.34%)
Aug 01, 2019 14.07 14.40 13.78 13.82 697,296 -0.22(-1.54%)
Jul 31, 2019 14.20 14.35 13.97 14.04 927,396 -0.09(-0.65%)
Jul 30, 2019 14.06 14.22 13.99 14.13 598,316 +0.02(+0.12%)
Jul 29, 2019 14.09 14.14 14.01 14.11 612,666 +0.04(+0.29%)
Jul 26, 2019 13.89 14.17 13.81 14.07 1,320,971 +0.21(+1.50%)
Jul 25, 2019 13.96 14.18 13.86 13.86 1,113,766 -0.06(-0.42%)
Jul 24, 2019 13.86 13.95 13.72 13.92 1,454,104 +0.07(+0.54%)
Jul 23, 2019 14.11 14.13 13.85 13.85 831,420 -0.12(-0.89%)
Jul 22, 2019 13.99 14.06 13.91 13.97 377,049 +0.00(+0.00%)
Jul 19, 2019 14.07 14.19 13.96 13.97 612,847 -0.10(-0.71%)
Jul 18, 2019 13.81 14.08 13.77 14.07 1,016,164 +0.27(+1.99%)
Jul 17, 2019 14.09 14.11 13.46 13.80 1,792,898 -0.67(-4.65%)
Jul 16, 2019 14.52 14.61 14.34 14.47 698,834 -0.16(-1.08%)
Jul 15, 2019 14.59 14.69 14.43 14.63 531,254 +0.07(+0.51%)
Jul 12, 2019 14.26 14.60 14.26 14.55 1,058,511 +0.30(+2.10%)
Jul 11, 2019 14.35 14.39 14.08 14.25 1,122,224 -0.11(-0.75%)
Jul 10, 2019 14.39 14.45 14.25 14.36 770,656 -0.03(-0.17%)
Jul 09, 2019 14.30 14.40 14.11 14.39 617,388 -0.02(-0.12%)
Jul 08, 2019 14.28 14.45 14.22 14.40 570,573 +0.07(+0.52%)
Jul 05, 2019 14.24 14.41 14.16 14.33 643,923 +0.00(+0.00%)
Jul 03, 2019 14.23 14.35 14.11 14.33 336,777 +0.18(+1.29%)
Jul 02, 2019 14.33 14.35 14.06 14.15 469,010 -0.16(-1.10%)
Jul 01, 2019 14.35 14.44 14.13 14.30 852,918 +0.11(+0.76%)
Jun 28, 2019 13.83 14.28 13.77 14.20 2,286,857 +0.49(+3.61%)
Jun 27, 2019 13.37 13.76 13.35 13.70 1,182,644 +0.45(+3.42%)
Jun 26, 2019 13.25 13.37 13.09 13.25 962,118 +0.10(+0.75%)
Jun 25, 2019 12.89 13.26 12.86 13.15 1,301,734 +0.34(+2.63%)
Jun 24, 2019 12.74 12.99 12.71 12.81 1,404,498 +0.09(+0.71%)
Jun 21, 2019 12.91 12.94 12.59 12.72 2,093,823 -0.26(-2.03%)
Jun 20, 2019 13.58 13.65 12.92 12.99 3,033,278 -1.64(-11.20%)
Jun 19, 2019 14.43 14.67 14.40 14.62 768,791 +0.20(+1.37%)
Jun 18, 2019 14.48 14.70 14.39 14.43 356,049 +0.04(+0.29%)
Jun 17, 2019 14.40 14.46 14.30 14.39 462,276 +0.01(+0.06%)
Jun 14, 2019 14.39 14.44 14.21 14.38 357,962 -0.04(-0.29%)
Jun 13, 2019 14.23 14.51 14.12 14.42 501,854 +0.25(+1.74%)
Jun 12, 2019 14.09 14.20 13.96 14.17 786,883 +0.07(+0.52%)
Jun 11, 2019 14.20 14.27 13.99 14.10 282,328 +0.01(+0.06%)
Jun 10, 2019 14.04 14.21 13.97 14.09 667,020 +0.14(+1.00%)
Jun 07, 2019 13.89 14.02 13.82 13.95 388,217 +0.13(+0.95%)
Jun 06, 2019 13.95 13.98 13.64 13.82 641,342 -0.05(-0.36%)
Jun 05, 2019 13.94 13.99 13.72 13.87 934,254 -0.06(-0.41%)
Jun 04, 2019 13.63 13.94 13.58 13.93 322,966 +0.42(+3.11%)
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.