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 (%)
Jul 31, 2020 9.111 9.214 8.974 9.197 566,090 -0.03(-0.28%)
Jul 30, 2020 9.240 9.377 9.026 9.222 539,842 -0.24(-2.54%)
Jul 29, 2020 9.368 9.535 9.145 9.462 907,591 +0.22(+2.41%)
Jul 28, 2020 9.282 9.437 9.214 9.240 536,096 -0.13(-1.37%)
Jul 27, 2020 9.514 9.574 9.290 9.368 522,379 -0.21(-2.15%)
Jul 24, 2020 9.857 9.960 9.557 9.574 888,337 -0.30(-3.04%)
Jul 23, 2020 9.797 10.04 9.758 9.874 1,146,582 +0.11(+1.14%)
Jul 22, 2020 9.471 9.797 9.454 9.762 1,059,426 +0.22(+2.34%)
Jul 21, 2020 9.514 9.750 9.492 9.540 1,044,713 +0.19(+2.02%)
Jul 20, 2020 9.514 9.531 9.308 9.351 659,659 -0.21(-2.15%)
Jul 17, 2020 9.720 9.840 9.484 9.557 637,376 -0.15(-1.59%)
Jul 16, 2020 9.651 9.745 9.505 9.711 851,638 -0.01(-0.09%)
Jul 15, 2020 9.385 9.814 9.385 9.720 1,179,453 +0.60(+6.58%)
Jul 14, 2020 9.000 9.137 8.862 9.120 669,865 +0.09(+1.04%)
Jul 13, 2020 9.051 9.214 8.845 9.025 866,034 +0.03(+0.29%)
Jul 10, 2020 8.914 9.034 8.751 9.000 1,020,292 +0.07(+0.77%)
Jul 09, 2020 8.922 9.068 8.785 8.931 1,133,367 -0.07(-0.76%)
Jul 08, 2020 9.042 9.120 8.845 9.000 1,083,895 +0.00(+0.00%)
Jul 07, 2020 9.205 9.222 8.901 9.000 1,411,301 -0.31(-3.31%)
Jul 06, 2020 8.951 9.376 8.892 9.308 1,546,328 +0.53(+6.00%)
Jul 02, 2020 9.036 9.334 8.722 8.782 2,180,654 -0.03(-0.29%)
Jul 01, 2020 9.351 10.66 8.705 8.807 5,003,214 -1.44(-14.01%)
Jun 30, 2020 10.38 10.57 10.14 10.24 1,690,090 -0.14(-1.31%)
Jun 29, 2020 9.928 10.40 9.920 10.38 1,023,382 +0.64(+6.54%)
Jun 26, 2020 9.707 9.822 9.436 9.741 1,598,400 -0.05(-0.52%)
Jun 25, 2020 9.801 10.01 9.554 9.792 866,242 -0.12(-1.20%)
Jun 24, 2020 10.15 10.17 9.614 9.911 1,052,834 -0.39(-3.79%)
Jun 23, 2020 10.30 10.42 10.06 10.30 1,061,950 +0.20(+1.93%)
Jun 22, 2020 9.945 10.17 9.784 10.11 848,055 +0.08(+0.85%)
Jun 19, 2020 10.41 10.46 9.945 10.02 1,835,305 -0.25(-2.48%)
Jun 18, 2020 10.22 10.51 10.07 10.28 595,035 -0.11(-1.06%)
Jun 17, 2020 10.79 10.79 10.33 10.39 761,312 -0.26(-2.47%)
Jun 16, 2020 10.96 10.96 10.53 10.65 1,024,777 +0.29(+2.79%)
Jun 15, 2020 9.639 10.36 9.478 10.36 1,067,371 +0.28(+2.78%)
Jun 12, 2020 10.23 10.42 9.766 10.08 718,485 +0.41(+4.21%)
Jun 11, 2020 10.20 10.26 9.554 9.673 901,411 -1.27(-11.57%)
Jun 10, 2020 11.64 11.64 10.81 10.94 1,285,659 -0.81(-6.87%)
Jun 09, 2020 11.72 11.89 11.43 11.75 845,605 -0.10(-0.86%)
Jun 08, 2020 11.52 11.88 11.46 11.85 1,305,325 +0.59(+5.20%)
Jun 05, 2020 11.47 11.74 11.25 11.26 1,253,287 +0.44(+4.08%)
Jun 04, 2020 10.52 10.88 10.36 10.82 1,279,476 +0.14(+1.27%)
Jun 03, 2020 10.17 10.79 10.17 10.68 2,551,006 +0.70(+7.06%)
Jun 02, 2020 9.979 10.20 9.886 9.979 1,668,001 +0.13(+1.29%)
Jun 01, 2020 9.954 10.14 9.801 9.852 1,175,563 +0.02(+0.17%)
May 29, 2020 10.21 10.25 9.750 9.835 1,037,576 -0.51(-4.93%)
May 28, 2020 11.10 11.10 10.32 10.34 789,125 -0.61(-5.58%)
May 27, 2020 11.30 11.57 10.64 10.96 1,633,225 +0.06(+0.55%)
May 26, 2020 10.28 11.21 10.17 10.90 1,840,428 +1.12(+11.47%)
May 22, 2020 9.750 10.04 9.495 9.775 1,170,512 +0.33(+3.51%)
May 21, 2020 9.342 9.648 9.342 9.444 600,802 +0.03(+0.36%)
May 20, 2020 9.325 9.631 9.325 9.410 592,852 +0.26(+2.88%)
May 19, 2020 9.317 9.521 9.003 9.147 539,713 -0.29(-3.06%)
May 18, 2020 8.756 9.580 8.748 9.436 1,213,635 +1.18(+14.30%)
May 15, 2020 8.162 8.315 8.034 8.255 437,426 +0.03(+0.41%)
May 14, 2020 8.017 8.259 7.729 8.221 673,860 -0.03(-0.31%)
May 13, 2020 8.493 8.569 8.136 8.247 700,629 -0.25(-2.90%)
May 12, 2020 9.096 9.198 8.493 8.493 848,720 -0.59(-6.54%)
May 11, 2020 9.223 9.257 8.909 9.087 674,396 -0.37(-3.95%)
May 08, 2020 9.164 9.478 9.130 9.461 699,646 +0.54(+6.10%)
May 07, 2020 8.671 9.121 8.671 8.918 605,989 +0.35(+4.06%)
May 06, 2020 9.249 9.291 8.552 8.569 799,212 -0.73(-7.85%)
May 05, 2020 9.198 9.487 9.181 9.300 1,489,505 +0.29(+3.20%)
May 04, 2020 8.731 9.045 8.645 9.011 962,775 +0.05(+0.57%)
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.