Skip to main content

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.49 11.51 11.10 11.11 748,608 -0.30(-2.63%)
Jan 28, 2021 11.46 11.59 11.34 11.41 524,592 +0.05(+0.45%)
Jan 27, 2021 11.37 11.57 11.26 11.36 812,364 -0.27(-2.36%)
Jan 26, 2021 11.60 11.70 11.42 11.63 462,956 +0.07(+0.59%)
Jan 25, 2021 11.80 11.86 11.44 11.56 602,735 -0.30(-2.53%)
Jan 22, 2021 11.36 11.89 11.23 11.86 965,123 +0.30(+2.60%)
Jan 21, 2021 11.57 11.70 11.43 11.56 553,974 -0.01(-0.07%)
Jan 20, 2021 11.51 11.65 11.43 11.57 677,642 +0.10(+0.90%)
Jan 19, 2021 11.45 11.61 11.30 11.47 883,669 +0.13(+1.14%)
Jan 15, 2021 11.36 11.59 11.29 11.34 975,134 -0.15(-1.27%)
Jan 14, 2021 11.64 11.80 11.48 11.49 731,094 -0.06(-0.52%)
Jan 13, 2021 11.57 11.69 11.38 11.55 665,859 -0.07(-0.59%)
Jan 12, 2021 11.07 11.73 10.94 11.61 960,534 +0.61(+5.54%)
Jan 11, 2021 11.24 11.35 10.93 11.00 821,997 -0.41(-3.61%)
Jan 08, 2021 11.48 11.48 11.02 11.42 1,219,121 -0.01(-0.08%)
Jan 07, 2021 11.57 11.67 11.22 11.43 819,135 -0.10(-0.89%)
Jan 06, 2021 11.49 11.78 11.30 11.53 1,459,897 +0.33(+2.91%)
Jan 05, 2021 11.00 11.37 11.00 11.20 896,635 +0.26(+2.36%)
Jan 04, 2021 11.73 11.76 10.87 10.94 1,577,539 -0.70(-5.98%)
Dec 31, 2020 11.64 11.64 11.64 697,113 +0.10(+0.89%)
Dec 30, 2020 11.20 11.54 11.19 11.54 697,113 +0.32(+2.83%)
Dec 29, 2020 11.38 11.50 10.99 11.22 966,201 -0.14(-1.21%)
Dec 28, 2020 11.69 11.93 11.19 11.36 1,292,695 -0.23(-2.00%)
Dec 24, 2020 11.12 11.65 10.94 11.59 666,890 +0.45(+4.01%)
Dec 23, 2020 10.82 11.20 10.75 11.14 1,312,300 +0.41(+3.81%)
Dec 22, 2020 10.60 10.96 10.51 10.73 1,256,381 +0.10(+0.96%)
Dec 21, 2020 11.20 11.28 10.43 10.63 1,551,004 -0.96(-8.31%)
Dec 18, 2020 10.55 11.69 10.44 11.59 3,261,276 +0.38(+3.34%)
Dec 17, 2020 11.65 11.72 10.96 11.22 1,715,056 -0.43(-3.66%)
Dec 16, 2020 11.70 11.99 11.43 11.64 958,949 -0.06(-0.51%)
Dec 15, 2020 11.01 11.72 10.98 11.70 919,158 +0.76(+6.93%)
Dec 14, 2020 10.90 11.12 10.62 10.95 870,006 +0.29(+2.72%)
Dec 11, 2020 11.25 11.42 10.64 10.66 589,333 -0.72(-6.37%)
Dec 10, 2020 11.45 11.57 11.25 11.38 630,194 -0.20(-1.69%)
Dec 09, 2020 11.41 11.63 11.34 11.58 850,645 +0.26(+2.26%)
Dec 08, 2020 11.30 11.56 11.18 11.32 1,228,438 -0.11(-0.97%)
Dec 07, 2020 11.30 11.48 11.07 11.43 946,945 +0.06(+0.52%)
Dec 04, 2020 10.86 11.37 10.81 11.37 948,165 +0.62(+5.79%)
Dec 03, 2020 10.66 10.89 10.54 10.75 421,460 +0.15(+1.45%)
Dec 02, 2020 10.65 10.72 10.45 10.60 422,383 -0.06(-0.56%)
Dec 01, 2020 10.55 10.83 10.37 10.66 743,141 +0.30(+2.88%)
Nov 30, 2020 10.90 10.90 10.34 10.36 678,673 -0.59(-5.37%)
Nov 27, 2020 11.07 11.10 10.84 10.95 203,052 -0.05(-0.47%)
Nov 25, 2020 11.14 11.23 10.95 11.00 462,293 -0.31(-2.71%)
Nov 24, 2020 11.00 11.35 10.85 11.30 843,685 +0.55(+5.15%)
Nov 23, 2020 10.68 10.92 10.57 10.75 677,482 +0.07(+0.64%)
Nov 20, 2020 10.42 10.68 10.35 10.68 593,204 +0.12(+1.13%)
Nov 19, 2020 10.53 10.61 10.31 10.56 440,536 -0.04(-0.40%)
Nov 18, 2020 10.83 11.19 10.61 10.61 617,758 -0.27(-2.51%)
Nov 17, 2020 10.89 10.95 10.59 10.88 471,497 -0.19(-1.70%)
Nov 16, 2020 10.89 11.18 10.72 11.07 1,127,974 +0.65(+6.22%)
Nov 13, 2020 10.21 10.50 10.20 10.42 520,593 +0.31(+3.04%)
Nov 12, 2020 10.44 10.44 9.949 10.11 766,119 -0.44(-4.20%)
Nov 11, 2020 10.79 10.79 10.18 10.55 610,085 -0.22(-2.06%)
Nov 10, 2020 10.76 10.95 10.58 10.78 830,693 +0.20(+1.85%)
Nov 09, 2020 10.15 10.73 9.931 10.58 1,186,968 +1.61(+17.97%)
Nov 06, 2020 9.249 9.369 8.917 8.968 405,518 -0.24(-2.59%)
Nov 05, 2020 9.036 9.343 9.036 9.207 400,803 +0.22(+2.47%)
Nov 04, 2020 9.130 9.309 8.921 8.985 455,313 -0.51(-5.39%)
Nov 03, 2020 9.377 9.582 9.332 9.497 485,203 +0.34(+3.72%)
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.