Steelcase Inc (NY: SCS )

14.21 USD -0.43 (-2.94%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.36 14.57 14.12 14.39 917,011 +0.00(+0.00%)
Mar 30, 2021 14.07 14.54 14.07 14.39 650,675 +0.33(+2.35%)
Mar 29, 2021 14.45 14.73 14.04 14.06 676,951 -0.61(-4.16%)
Mar 26, 2021 14.73 15.15 14.50 14.67 966,600 +0.23(+1.59%)
Mar 25, 2021 14.40 14.52 13.25 14.44 1,395,797 -0.21(-1.43%)
Mar 24, 2021 14.81 15.56 14.56 14.65 1,590,977 -0.15(-1.01%)
Mar 23, 2021 15.25 15.39 14.68 14.80 667,517 -0.58(-3.77%)
Mar 22, 2021 15.99 16.09 15.13 15.38 537,041 -0.59(-3.69%)
Mar 19, 2021 16.11 16.11 15.35 15.97 1,535,100 -0.22(-1.36%)
Mar 18, 2021 15.97 16.84 15.95 16.19 636,300 +0.13(+0.81%)
Mar 17, 2021 16.00 16.18 15.87 16.06 648,257 +0.10(+0.63%)
Mar 16, 2021 16.28 16.33 15.69 15.96 515,548 -0.45(-2.74%)
Mar 15, 2021 16.47 16.60 16.20 16.41 517,073 -0.18(-1.08%)
Mar 12, 2021 16.21 16.71 16.16 16.59 542,300 +0.45(+2.79%)
Mar 11, 2021 16.17 16.23 15.94 16.14 620,398 -0.04(-0.25%)
Mar 10, 2021 15.34 16.22 15.31 16.18 758,839 +0.75(+4.86%)
Mar 09, 2021 15.96 16.05 15.12 15.43 720,011 -0.52(-3.26%)
Mar 08, 2021 15.00 15.97 14.97 15.95 1,068,787 +1.06(+7.12%)
Mar 05, 2021 14.80 14.95 14.38 14.89 632,600 +0.38(+2.62%)
Mar 04, 2021 14.62 15.00 14.39 14.51 643,427 -0.06(-0.41%)
Mar 03, 2021 14.30 14.83 14.24 14.57 683,652 +0.39(+2.75%)
Mar 02, 2021 14.23 14.36 14.08 14.18 822,372 -0.14(-0.98%)
Mar 01, 2021 14.25 14.56 14.23 14.32 499,748 +0.38(+2.73%)
Feb 26, 2021 14.19 14.47 13.94 13.94 460,600 -0.28(-1.97%)
Feb 25, 2021 14.75 14.83 14.22 14.22 493,293 -0.51(-3.46%)
Feb 24, 2021 14.40 14.78 14.35 14.73 438,492 +0.47(+3.30%)
Feb 23, 2021 14.13 14.46 14.03 14.26 524,886 +0.04(+0.28%)
Feb 22, 2021 13.21 14.30 13.19 14.22 905,021 +0.95(+7.16%)
Feb 19, 2021 13.00 13.35 12.87 13.27 677,000 +0.30(+2.31%)
Feb 18, 2021 13.13 13.20 12.90 12.97 592,091 -0.28(-2.11%)
Feb 17, 2021 13.31 13.45 13.17 13.25 673,459 -0.29(-2.14%)
Feb 16, 2021 13.95 13.98 13.47 13.54 416,333 -0.25(-1.81%)
Feb 12, 2021 13.52 14.10 13.52 13.79 561,000 +0.23(+1.70%)
Feb 11, 2021 13.79 14.09 13.44 13.56 756,174 -0.08(-0.59%)
Feb 10, 2021 13.95 13.95 13.63 13.64 476,276 -0.24(-1.73%)
Feb 09, 2021 13.87 14.05 13.75 13.88 332,768 -0.06(-0.43%)
Feb 08, 2021 13.88 14.03 13.67 13.94 401,690 +0.14(+1.01%)
Feb 05, 2021 14.28 14.30 13.72 13.80 572,300 -0.30(-2.13%)
Feb 04, 2021 13.47 14.29 13.39 14.10 734,043 +0.66(+4.91%)
Feb 03, 2021 13.44 13.54 13.17 13.44 526,974 -0.07(-0.52%)
Feb 02, 2021 13.60 13.69 13.26 13.51 407,560 +0.17(+1.27%)
Feb 01, 2021 13.03 13.40 12.91 13.34 522,810 +0.41(+3.17%)
Jan 29, 2021 13.38 13.40 12.92 12.93 643,100 -0.35(-2.64%)
Jan 28, 2021 13.34 13.49 13.20 13.28 450,657 +0.06(+0.45%)
Jan 27, 2021 13.23 13.47 13.11 13.22 697,871 -0.32(-2.36%)
Jan 26, 2021 13.50 13.62 13.29 13.54 397,708 +0.08(+0.59%)
Jan 25, 2021 13.74 13.81 13.32 13.46 517,787 -0.35(-2.53%)
Jan 22, 2021 13.22 13.84 13.07 13.81 829,100 +0.35(+2.60%)
Jan 21, 2021 13.47 13.62 13.30 13.46 475,898 -0.01(-0.07%)
Jan 20, 2021 13.40 13.56 13.30 13.47 582,136 +0.12(+0.90%)
Jan 19, 2021 13.33 13.51 13.15 13.35 759,126 +0.15(+1.14%)
Jan 15, 2021 13.22 13.49 13.14 13.20 837,700 -0.17(-1.27%)
Jan 14, 2021 13.55 13.74 13.36 13.37 628,055 -0.07(-0.52%)
Jan 13, 2021 13.47 13.61 13.25 13.44 572,014 -0.08(-0.59%)
Jan 12, 2021 12.89 13.65 12.74 13.52 825,158 +0.71(+5.54%)
Jan 11, 2021 13.08 13.21 12.72 12.81 706,146 -0.48(-3.61%)
Jan 08, 2021 13.36 13.36 12.83 13.29 1,047,300 -0.01(-0.08%)
Jan 07, 2021 13.47 13.59 13.06 13.30 703,687 -0.12(-0.89%)
Jan 06, 2021 13.38 13.71 13.15 13.42 1,254,141 +0.38(+2.91%)
Jan 05, 2021 12.80 13.23 12.80 13.04 770,265 +0.30(+2.35%)
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.