Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.05 10.10 9.601 9.685 1,053,619 -0.50(-4.93%)
May 28, 2020 10.93 10.93 10.16 10.19 801,327 -0.60(-5.58%)
May 27, 2020 11.12 11.39 10.48 10.79 1,658,478 +0.06(+0.55%)
May 26, 2020 10.12 11.04 10.02 10.73 1,868,885 +1.10(+11.47%)
May 22, 2020 9.601 9.886 9.350 9.626 1,188,610 +0.33(+3.51%)
May 21, 2020 9.200 9.501 9.200 9.300 610,091 +0.03(+0.36%)
May 20, 2020 9.183 9.484 9.183 9.267 602,019 +0.26(+2.88%)
May 19, 2020 9.175 9.376 8.866 9.008 548,058 -0.28(-3.06%)
May 18, 2020 8.623 9.434 8.614 9.292 1,232,400 +1.16(+14.30%)
May 15, 2020 8.037 8.188 7.912 8.129 444,189 +0.03(+0.41%)
May 14, 2020 7.895 8.134 7.611 8.096 684,280 -0.03(-0.31%)
May 13, 2020 8.364 8.439 8.012 8.121 711,462 -0.24(-2.90%)
May 12, 2020 8.957 9.058 8.364 8.364 861,843 -0.59(-6.54%)
May 11, 2020 9.083 9.116 8.773 8.949 684,824 -0.37(-3.95%)
May 08, 2020 9.024 9.334 8.991 9.317 710,464 +0.54(+6.10%)
May 07, 2020 8.539 8.982 8.539 8.782 615,359 +0.34(+4.06%)
May 06, 2020 9.108 9.150 8.422 8.439 811,569 -0.72(-7.85%)
May 05, 2020 9.058 9.342 9.041 9.158 1,512,536 +0.28(+3.20%)
May 04, 2020 8.598 8.907 8.514 8.874 977,661 +0.05(+0.57%)
May 01, 2020 8.849 8.974 8.580 8.824 909,183 -0.33(-3.65%)
Apr 30, 2020 9.074 9.242 8.761 9.158 812,638 -0.14(-1.53%)
Apr 29, 2020 9.049 9.451 8.999 9.300 1,219,305 +0.52(+5.90%)
Apr 28, 2020 8.832 9.150 8.748 8.782 1,208,100 +0.36(+4.27%)
Apr 27, 2020 8.096 8.581 8.046 8.422 864,080 +0.43(+5.33%)
Apr 24, 2020 7.970 8.037 7.761 7.996 807,432 +0.06(+0.74%)
Apr 23, 2020 7.619 8.067 7.619 7.937 685,156 +0.33(+4.40%)
Apr 22, 2020 7.778 7.828 7.544 7.602 675,292 -0.02(-0.22%)
Apr 21, 2020 7.611 7.753 7.452 7.619 1,007,280 -0.12(-1.51%)
Apr 20, 2020 7.845 8.046 7.686 7.736 810,858 -0.32(-3.95%)
Apr 17, 2020 7.669 8.154 7.619 8.054 1,088,533 +0.69(+9.43%)
Apr 16, 2020 7.561 7.577 7.151 7.360 969,575 -0.23(-3.08%)
Apr 15, 2020 7.937 7.937 7.552 7.594 1,045,154 -0.71(-8.56%)
Apr 14, 2020 8.690 8.840 8.230 8.305 1,099,681 -0.17(-1.97%)
Apr 13, 2020 8.698 8.698 8.230 8.472 711,432 -0.27(-3.06%)
Apr 09, 2020 8.489 8.840 8.405 8.740 935,488 +0.54(+6.63%)
Apr 08, 2020 8.004 8.305 7.820 8.196 973,804 +0.42(+5.38%)
Apr 07, 2020 7.979 8.430 7.661 7.778 1,287,658 +0.14(+1.86%)
Apr 06, 2020 7.201 7.740 7.193 7.636 1,190,439 +0.76(+11.07%)
Apr 03, 2020 7.050 7.126 6.645 6.875 1,055,532 -0.18(-2.49%)
Apr 02, 2020 7.285 7.694 6.904 7.050 1,155,164 -0.25(-3.44%)
Apr 01, 2020 7.808 7.940 7.210 7.301 1,488,192 -0.89(-10.84%)
Mar 31, 2020 8.621 8.919 7.990 8.189 2,008,580 -0.50(-5.73%)
Mar 30, 2020 8.894 8.977 8.504 8.687 1,322,385 -0.15(-1.69%)
Mar 27, 2020 8.820 9.177 8.446 8.836 1,745,205 -0.45(-4.83%)
Mar 26, 2020 9.633 10.21 9.127 9.284 1,423,289 -0.30(-3.12%)
Mar 25, 2020 9.044 9.998 8.728 9.583 2,250,170 +1.26(+15.15%)
Mar 24, 2020 8.239 8.550 8.048 8.322 1,150,730 +0.47(+6.03%)
Mar 23, 2020 7.940 8.073 7.152 7.849 1,342,057 -0.12(-1.46%)
Mar 20, 2020 7.310 8.247 7.156 7.965 2,250,687 +0.70(+9.59%)
Mar 19, 2020 6.073 7.318 5.849 7.268 1,675,542 +1.19(+19.51%)
Mar 18, 2020 7.343 7.501 5.825 6.082 1,277,421 -1.83(-23.17%)
Mar 17, 2020 8.712 8.728 7.683 7.915 1,688,922 -0.68(-7.91%)
Mar 16, 2020 9.210 10.18 8.421 8.596 2,087,330 -1.64(-16.05%)
Mar 13, 2020 9.981 10.24 9.392 10.24 1,396,887 +0.68(+7.12%)
Mar 12, 2020 10.39 10.50 9.409 9.558 1,143,090 -1.58(-14.16%)
Mar 11, 2020 11.23 11.51 11.02 11.13 1,276,376 -0.37(-3.24%)
Mar 10, 2020 12.05 12.11 11.16 11.51 1,244,848 -0.27(-2.32%)
Mar 09, 2020 11.86 12.13 11.39 11.78 1,130,583 -0.91(-7.19%)
Mar 06, 2020 12.59 12.98 12.33 12.69 1,171,384 -0.28(-2.17%)
Mar 05, 2020 13.22 13.37 12.80 12.98 993,658 -0.59(-4.34%)
Mar 04, 2020 13.46 13.68 13.28 13.57 971,241 +0.35(+2.64%)
Mar 03, 2020 13.52 14.14 13.13 13.22 949,673 -0.33(-2.45%)
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.