Skip to main content

Steelcase Inc (NY: SCS )

12.46 -1.64 (-11.66%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.07 12.19 11.80 12.04 893,997 +0.08(+0.65%)
Jan 30, 2018 12.15 12.19 11.90 11.96 715,008 -0.27(-2.22%)
Jan 29, 2018 12.19 12.25 12.00 12.23 805,862 +0.08(+0.64%)
Jan 26, 2018 12.23 12.31 12.07 12.15 784,470 -0.04(-0.32%)
Jan 25, 2018 12.19 12.23 12.04 12.19 658,273 +0.04(+0.32%)
Jan 24, 2018 12.11 12.19 12.00 12.15 472,710 +0.08(+0.64%)
Jan 23, 2018 12.04 12.15 11.88 12.07 574,328 +0.04(+0.32%)
Jan 22, 2018 12.04 12.15 11.96 12.04 978,487 +0.04(+0.32%)
Jan 19, 2018 12.00 12.07 11.92 12.00 832,656 -0.04(-0.32%)
Jan 18, 2018 12.15 12.23 12.00 12.04 897,435 -0.15(-1.27%)
Jan 17, 2018 11.92 12.23 11.82 12.19 958,756 +0.35(+2.94%)
Jan 16, 2018 12.00 12.19 11.84 11.84 1,019,104 -0.08(-0.65%)
Jan 12, 2018 11.92 11.92 11.92 0 -0.23(-1.91%)
Jan 11, 2018 11.76 12.15 11.76 12.15 701,412 +0.43(+3.63%)
Jan 10, 2018 11.88 11.73 1,352,273 +0.00(+0.00%)
Jan 09, 2018 11.84 11.92 11.65 11.73 1,173,947 -0.04(-0.33%)
Jan 08, 2018 11.76 11.90 11.65 11.76 815,744 +0.00(+0.00%)
Jan 05, 2018 11.76 11.80 11.57 11.76 911,150 +0.08(+0.66%)
Jan 04, 2018 11.73 11.80 11.65 11.69 966,921 +0.04(+0.33%)
Jan 03, 2018 11.80 11.81 11.53 11.65 1,138,331 -0.15(-1.31%)
Jan 02, 2018 11.88 11.88 11.53 11.80 1,482,963 +0.04(+0.33%)
Dec 29, 2017 11.76 11.76 11.76 0 +0.00(+0.00%)
Dec 28, 2017 11.57 11.76 11.47 11.76 893,358 +0.22(+1.86%)
Dec 27, 2017 11.51 11.59 11.43 11.55 1,268,670 +0.08(+0.67%)
Dec 26, 2017 11.32 11.63 11.32 11.47 722,939 +0.12(+1.01%)
Dec 22, 2017 11.36 11.43 11.22 11.36 951,919 +0.00(+0.00%)
Dec 21, 2017 11.32 11.51 11.20 11.36 1,364,151 +0.04(+0.34%)
Dec 20, 2017 10.59 11.70 10.44 11.32 2,567,787 +0.31(+2.79%)
Dec 19, 2017 11.13 11.20 10.94 11.01 1,517,316 -0.08(-0.69%)
Dec 18, 2017 10.94 11.20 10.90 11.09 1,097,268 +0.27(+2.48%)
Dec 15, 2017 10.71 10.97 10.71 10.82 2,168,986 +0.19(+1.81%)
Dec 14, 2017 10.90 10.95 10.51 10.63 1,123,597 -0.23(-2.12%)
Dec 13, 2017 10.90 11.03 10.74 10.86 988,087 -0.04(-0.35%)
Dec 12, 2017 10.74 10.94 10.67 10.90 1,520,445 +0.19(+1.79%)
Dec 11, 2017 10.74 10.74 10.34 10.71 1,158,381 +0.00(+0.00%)
Dec 08, 2017 11.13 11.20 10.71 10.71 818,688 +0.00(+0.00%)
Dec 07, 2017 11.09 11.28 11.05 436,029 +0.00(+0.00%)
Dec 06, 2017 10.97 11.28 10.97 11.09 491,185 +0.00(+0.00%)
Dec 05, 2017 11.43 11.47 11.01 11.09 984,287 -0.35(-3.02%)
Dec 04, 2017 11.51 11.51 11.36 11.43 857,862 +0.04(+0.34%)
Dec 01, 2017 11.66 11.70 11.09 11.40 759,758 -0.27(-2.30%)
Nov 30, 2017 11.78 11.86 11.59 11.66 871,913 -0.12(-0.98%)
Nov 29, 2017 11.47 11.84 11.43 11.78 734,582 +0.35(+3.02%)
Nov 28, 2017 11.09 11.49 11.05 11.43 733,013 +0.38(+3.47%)
Nov 27, 2017 10.90 11.20 10.82 11.05 1,055,134 +0.00(+0.00%)
Nov 24, 2017 11.09 11.17 10.97 11.05 137,583 -0.04(-0.35%)
Nov 22, 2017 11.32 11.47 11.03 11.09 406,218 -0.23(-2.03%)
Nov 21, 2017 11.28 11.40 11.17 11.32 520,114 +0.12(+1.03%)
Nov 20, 2017 11.09 11.24 10.94 11.20 974,557 +0.12(+1.04%)
Nov 17, 2017 11.17 11.17 10.92 11.09 404,976 -0.12(-1.03%)
Nov 16, 2017 10.74 11.24 10.67 11.20 920,384 +0.54(+5.04%)
Nov 15, 2017 10.63 10.84 10.59 10.67 644,201 +0.00(+0.00%)
Nov 14, 2017 10.67 10.71 10.55 10.67 463,286 +0.00(+0.00%)
Nov 13, 2017 10.47 10.78 10.44 10.67 977,095 +0.15(+1.46%)
Nov 10, 2017 10.59 10.63 10.40 10.51 585,613 -0.08(-0.72%)
Nov 09, 2017 10.47 10.67 10.36 10.59 743,600 +0.08(+0.73%)
Nov 08, 2017 10.67 10.71 10.40 10.51 700,519 -0.23(-2.14%)
Nov 07, 2017 10.86 10.86 10.51 10.74 742,497 -0.08(-0.71%)
Nov 06, 2017 10.86 10.86 10.71 10.82 526,640 +0.00(+0.00%)
Nov 03, 2017 10.94 11.05 10.78 10.82 429,656 -0.12(-1.05%)
Nov 02, 2017 11.01 11.09 10.82 10.94 553,761 -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.