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 (%)
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%)
Jun 01, 2018 11.47 11.63 11.45 11.55 437,576 +0.12(+1.04%)
May 31, 2018 11.47 11.55 11.35 11.43 624,029 -0.04(-0.35%)
May 30, 2018 11.31 11.55 11.19 11.47 492,356 +0.24(+2.12%)
May 29, 2018 11.11 11.39 11.07 11.23 331,755 +0.04(+0.35%)
May 25, 2018 11.19 11.19 11.19 0 +0.00(+0.00%)
May 24, 2018 11.23 11.27 11.03 11.19 630,790 -0.04(-0.35%)
May 23, 2018 11.19 11.27 11.07 11.23 304,484 +0.00(+0.00%)
May 22, 2018 11.35 11.51 11.15 11.23 450,358 -0.12(-1.05%)
May 21, 2018 11.35 11.39 11.27 11.35 551,364 +0.04(+0.35%)
May 18, 2018 11.39 11.43 11.27 11.31 825,519 -0.04(-0.35%)
May 17, 2018 11.27 11.45 11.25 11.35 921,015 +0.08(+0.70%)
May 16, 2018 11.03 11.31 11.03 11.27 621,866 +0.24(+2.16%)
May 15, 2018 10.88 11.07 10.84 11.03 400,777 +0.12(+1.09%)
May 14, 2018 10.99 11.03 10.84 10.92 346,281 -0.08(-0.72%)
May 11, 2018 10.95 11.11 10.88 10.99 576,609 +0.04(+0.36%)
May 10, 2018 10.99 11.01 10.92 10.95 238,438 -0.04(-0.36%)
May 09, 2018 10.88 11.03 10.72 10.99 807,022 +0.16(+1.47%)
May 08, 2018 10.80 10.92 10.64 10.84 666,555 +0.08(+0.74%)
May 07, 2018 11.19 11.27 10.68 10.76 1,564,000 -0.44(-3.90%)
May 04, 2018 10.88 11.23 10.88 11.19 658,718 +0.24(+2.17%)
May 03, 2018 10.84 11.03 10.76 10.95 524,738 +0.12(+1.10%)
May 02, 2018 10.64 10.95 10.61 10.84 479,170 +0.16(+1.49%)
May 01, 2018 10.48 10.72 10.42 10.68 687,095 +0.16(+1.51%)
Apr 30, 2018 10.80 10.82 10.52 10.52 612,417 -0.20(-1.85%)
Apr 27, 2018 10.99 11.11 10.68 10.72 731,942 -0.32(-2.88%)
Apr 26, 2018 10.88 11.03 10.76 11.03 760,705 +0.20(+1.83%)
Apr 25, 2018 11.03 11.03 10.84 10.84 345,159 -0.20(-1.80%)
Apr 24, 2018 11.11 11.13 10.88 11.03 412,007 +0.04(+0.36%)
Apr 23, 2018 11.03 11.19 10.88 10.99 469,016 -0.04(-0.36%)
Apr 20, 2018 11.15 11.15 10.88 11.03 681,605 -0.12(-1.07%)
Apr 19, 2018 11.23 11.23 11.01 11.15 383,787 -0.08(-0.71%)
Apr 18, 2018 11.43 11.43 11.19 11.23 532,108 -0.12(-1.05%)
Apr 17, 2018 11.43 11.51 11.31 11.35 456,878 +0.04(+0.35%)
Apr 16, 2018 11.27 11.47 11.15 11.31 498,819 +0.08(+0.71%)
Apr 13, 2018 11.27 11.27 11.11 11.23 548,543 +0.04(+0.35%)
Apr 12, 2018 11.15 11.31 11.07 11.19 306,492 +0.12(+1.07%)
Apr 11, 2018 11.03 11.23 11.03 11.07 363,721 -0.04(-0.36%)
Apr 10, 2018 11.03 11.19 10.99 11.11 484,418 +0.24(+2.19%)
Apr 09, 2018 11.11 11.19 10.88 10.88 409,487 -0.16(-1.44%)
Apr 06, 2018 11.19 11.27 10.92 11.03 435,370 -0.24(-2.11%)
Apr 05, 2018 11.15 11.31 11.15 11.27 398,489 +0.16(+1.43%)
Apr 04, 2018 10.80 11.15 10.76 11.11 854,532 +0.20(+1.82%)
Apr 03, 2018 10.80 11.03 10.76 10.92 639,213 +0.16(+1.48%)
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.