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 (%)
Jan 31, 2018 12.26 12.38 11.99 12.22 880,385 +0.08(+0.65%)
Jan 30, 2018 12.34 12.38 12.08 12.14 704,120 -0.28(-2.22%)
Jan 29, 2018 12.38 12.44 12.18 12.42 793,591 +0.08(+0.64%)
Jan 26, 2018 12.42 12.50 12.26 12.34 772,525 -0.04(-0.32%)
Jan 25, 2018 12.38 12.42 12.22 12.38 648,250 +0.04(+0.32%)
Jan 24, 2018 12.30 12.38 12.18 12.34 465,512 +0.08(+0.64%)
Jan 23, 2018 12.22 12.34 12.06 12.26 565,583 +0.04(+0.32%)
Jan 22, 2018 12.22 12.34 12.14 12.22 963,588 +0.04(+0.32%)
Jan 19, 2018 12.18 12.26 12.10 12.18 819,977 -0.04(-0.32%)
Jan 18, 2018 12.34 12.42 12.18 12.22 883,770 -0.16(-1.27%)
Jan 17, 2018 12.10 12.42 12.01 12.38 944,158 +0.35(+2.94%)
Jan 16, 2018 12.18 12.38 12.03 12.03 1,003,587 -0.08(-0.65%)
Jan 12, 2018 12.10 12.10 12.10 0 -0.24(-1.91%)
Jan 11, 2018 11.95 12.34 11.95 12.34 690,731 +0.43(+3.63%)
Jan 10, 2018 12.06 11.91 1,331,683 +0.00(+0.00%)
Jan 09, 2018 12.03 12.10 11.83 11.91 1,156,072 -0.04(-0.33%)
Jan 08, 2018 11.95 12.08 11.83 11.95 803,323 +0.00(+0.00%)
Jan 05, 2018 11.95 11.99 11.75 11.95 897,277 +0.08(+0.66%)
Jan 04, 2018 11.91 11.99 11.83 11.87 952,198 +0.04(+0.33%)
Jan 03, 2018 11.99 11.99 11.71 11.83 1,120,998 -0.16(-1.31%)
Jan 02, 2018 12.06 12.06 11.71 11.99 1,460,382 +0.04(+0.33%)
Dec 29, 2017 11.95 11.95 11.95 0 +0.00(+0.00%)
Dec 28, 2017 11.75 11.95 11.65 11.95 879,755 +0.22(+1.86%)
Dec 27, 2017 11.69 11.77 11.61 11.73 1,249,311 +0.08(+0.67%)
Dec 26, 2017 11.49 11.81 11.49 11.65 711,907 +0.12(+1.01%)
Dec 22, 2017 11.53 11.61 11.40 11.53 937,393 +0.00(+0.00%)
Dec 21, 2017 11.49 11.69 11.38 11.53 1,343,335 +0.04(+0.34%)
Dec 20, 2017 10.75 11.88 10.60 11.49 2,528,604 +0.31(+2.79%)
Dec 19, 2017 11.30 11.37 11.10 11.18 1,494,163 -0.08(-0.69%)
Dec 18, 2017 11.10 11.38 11.07 11.26 1,080,524 +0.27(+2.48%)
Dec 15, 2017 10.87 11.14 10.87 10.99 2,135,889 +0.19(+1.80%)
Dec 14, 2017 11.07 11.12 10.68 10.79 1,106,452 -0.23(-2.12%)
Dec 13, 2017 11.07 11.20 10.91 11.03 973,009 -0.04(-0.35%)
Dec 12, 2017 10.91 11.10 10.83 11.07 1,497,244 +0.19(+1.79%)
Dec 11, 2017 10.91 10.91 10.50 10.87 1,140,705 +0.00(+0.00%)
Dec 08, 2017 11.30 11.38 10.87 10.87 806,195 +0.00(+0.00%)
Dec 07, 2017 11.26 11.46 11.22 429,376 +0.00(+0.00%)
Dec 06, 2017 11.14 11.46 11.14 11.26 483,690 +0.00(+0.00%)
Dec 05, 2017 11.61 11.65 11.18 11.26 969,267 -0.35(-3.02%)
Dec 04, 2017 11.69 11.69 11.53 11.61 844,771 +0.04(+0.34%)
Dec 01, 2017 11.85 11.88 11.26 11.57 748,165 -0.27(-2.30%)
Nov 30, 2017 11.96 12.05 11.77 11.85 858,608 -0.12(-0.98%)
Nov 29, 2017 11.65 12.02 11.61 11.96 723,373 +0.35(+3.02%)
Nov 28, 2017 11.26 11.67 11.22 11.61 721,828 +0.39(+3.47%)
Nov 27, 2017 11.07 11.38 10.99 11.22 1,039,034 +0.00(+0.00%)
Nov 24, 2017 11.26 11.34 11.14 11.22 135,484 -0.04(-0.35%)
Nov 22, 2017 11.49 11.65 11.20 11.26 400,019 -0.23(-2.03%)
Nov 21, 2017 11.46 11.57 11.34 11.49 512,177 +0.12(+1.03%)
Nov 20, 2017 11.26 11.42 11.10 11.38 959,685 +0.12(+1.04%)
Nov 17, 2017 11.34 11.34 11.09 11.26 398,796 -0.12(-1.03%)
Nov 16, 2017 10.91 11.42 10.83 11.38 906,339 +0.55(+5.04%)
Nov 15, 2017 10.79 11.01 10.75 10.83 634,371 +0.00(+0.00%)
Nov 14, 2017 10.83 10.87 10.72 10.83 456,217 +0.00(+0.00%)
Nov 13, 2017 10.64 10.95 10.60 10.83 962,185 +0.16(+1.46%)
Nov 10, 2017 10.75 10.79 10.56 10.68 576,677 -0.08(-0.73%)
Nov 09, 2017 10.64 10.83 10.52 10.75 732,253 +0.08(+0.73%)
Nov 08, 2017 10.83 10.87 10.56 10.68 689,829 -0.23(-2.14%)
Nov 07, 2017 11.03 11.03 10.68 10.91 731,167 -0.08(-0.71%)
Nov 06, 2017 11.03 11.03 10.87 10.99 518,604 +0.00(+0.00%)
Nov 03, 2017 11.10 11.22 10.95 10.99 423,099 -0.12(-1.05%)
Nov 02, 2017 11.18 11.26 10.99 11.10 545,311 -0.08(-0.70%)
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.