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 (%)
Oct 29, 2021 10.93 11.01 10.64 10.68 673,852 -0.21(-1.90%)
Oct 28, 2021 10.83 10.93 10.77 10.88 738,680 +0.09(+0.83%)
Oct 27, 2021 11.12 11.26 10.78 10.79 702,651 -0.31(-2.83%)
Oct 26, 2021 11.23 11.11 549,351 -0.07(-0.64%)
Oct 25, 2021 11.28 11.31 11.12 11.18 567,797 -0.13(-1.11%)
Oct 22, 2021 11.34 11.42 11.22 11.30 599,707 -0.03(-0.24%)
Oct 21, 2021 11.38 11.47 11.25 11.33 726,495 -0.05(-0.47%)
Oct 20, 2021 11.25 11.50 11.25 11.39 453,755 +0.11(+0.95%)
Oct 19, 2021 11.26 11.29 11.14 11.28 690,424 +0.10(+0.88%)
Oct 18, 2021 11.12 11.23 11.04 11.18 798,547 +0.01(+0.08%)
Oct 15, 2021 11.33 11.48 11.16 11.17 662,087 -0.01(-0.08%)
Oct 14, 2021 11.08 11.19 11.01 11.18 645,753 +0.20(+1.80%)
Oct 13, 2021 11.10 11.14 10.93 10.98 412,149 -0.12(-1.05%)
Oct 12, 2021 11.14 11.22 11.04 11.10 462,578 +0.03(+0.24%)
Oct 11, 2021 11.17 11.27 11.07 11.07 395,292 -0.06(-0.56%)
Oct 08, 2021 11.14 11.24 11.11 11.13 391,062 -0.03(-0.24%)
Oct 07, 2021 11.12 11.29 11.12 11.16 1,112,960 +0.11(+0.97%)
Oct 06, 2021 11.11 11.11 10.92 11.05 727,703 -0.16(-1.44%)
Oct 05, 2021 11.32 11.32 11.12 11.21 560,524 -0.10(-0.87%)
Oct 04, 2021 11.45 11.52 11.22 11.31 755,485 -0.16(-1.41%)
Oct 01, 2021 11.32 11.53 11.21 11.47 791,917 +0.23(+2.03%)
Sep 30, 2021 11.59 11.66 11.25 11.25 1,110,729 -0.29(-2.54%)
Sep 29, 2021 11.46 11.57 11.39 11.54 1,194,192 +0.07(+0.62%)
Sep 28, 2021 11.47 11.62 11.41 11.47 1,012,230 -0.02(-0.15%)
Sep 27, 2021 11.21 11.61 11.11 11.49 1,049,099 +0.35(+3.19%)
Sep 24, 2021 11.18 11.26 10.91 11.13 1,457,179 -0.13(-1.18%)
Sep 23, 2021 11.09 11.61 11.02 11.26 2,033,169 -0.58(-4.87%)
Sep 22, 2021 11.77 11.90 11.67 11.84 1,182,699 +0.20(+1.75%)
Sep 21, 2021 11.95 11.95 11.60 11.64 1,165,350 -0.21(-1.80%)
Sep 20, 2021 11.83 12.04 11.68 11.85 757,169 -0.25(-2.05%)
Sep 17, 2021 12.14 12.14 11.90 12.10 1,345,370 -0.04(-0.29%)
Sep 16, 2021 12.12 12.23 11.96 12.13 406,600 +0.07(+0.59%)
Sep 15, 2021 11.82 12.13 11.77 12.06 726,352 +0.21(+1.80%)
Sep 14, 2021 11.91 11.97 11.78 11.85 714,019 -0.04(-0.37%)
Sep 13, 2021 11.80 11.98 11.73 11.89 660,281 +0.23(+1.98%)
Sep 10, 2021 11.80 11.86 11.65 11.66 643,387 -0.13(-1.13%)
Sep 09, 2021 11.89 11.93 11.72 11.80 739,430 -0.12(-0.97%)
Sep 08, 2021 12.13 12.18 11.91 11.91 659,946 -0.29(-2.40%)
Sep 07, 2021 12.31 12.41 12.20 12.20 400,899 -0.17(-1.36%)
Sep 03, 2021 12.45 12.48 12.29 12.37 351,138 -0.16(-1.27%)
Sep 02, 2021 12.61 12.68 12.52 12.53 387,252 -0.03(-0.21%)
Sep 01, 2021 12.55 12.68 12.38 12.56 495,697 +0.06(+0.50%)
Aug 31, 2021 12.47 12.62 12.38 12.50 667,501 -0.03(-0.21%)
Aug 30, 2021 12.75 12.75 12.49 12.52 275,379 -0.17(-1.33%)
Aug 27, 2021 12.41 12.74 12.41 12.69 386,555 +0.31(+2.51%)
Aug 26, 2021 12.42 12.59 12.32 12.38 447,249 -0.01(-0.07%)
Aug 25, 2021 12.36 12.49 12.28 12.39 319,648 +0.04(+0.29%)
Aug 24, 2021 12.26 12.43 12.22 12.35 286,284 +0.19(+1.53%)
Aug 23, 2021 12.20 12.26 12.07 12.17 218,486 +0.08(+0.66%)
Aug 20, 2021 11.87 12.17 11.87 12.09 315,939 +0.19(+1.56%)
Aug 19, 2021 11.86 11.99 11.80 11.90 420,308 -0.06(-0.52%)
Aug 18, 2021 12.20 12.32 11.96 11.96 280,959 -0.26(-2.10%)
Aug 17, 2021 12.16 12.25 12.01 12.22 369,969 -0.05(-0.43%)
Aug 16, 2021 12.33 12.41 12.15 12.27 390,070 -0.08(-0.65%)
Aug 13, 2021 12.36 12.41 12.23 12.35 173,471 -0.04(-0.29%)
Aug 12, 2021 12.59 12.67 12.35 12.39 355,290 -0.14(-1.13%)
Aug 11, 2021 12.41 12.53 12.27 12.53 313,269 +0.12(+1.00%)
Aug 10, 2021 12.23 12.41 12.16 12.41 249,431 +0.21(+1.74%)
Aug 09, 2021 12.28 12.46 12.15 12.20 256,399 -0.15(-1.22%)
Aug 06, 2021 12.28 12.47 12.23 12.35 456,921 +0.16(+1.31%)
Aug 05, 2021 11.97 12.20 11.97 12.19 438,459 +0.25(+2.08%)
Aug 04, 2021 12.19 12.28 11.91 11.94 426,578 -0.41(-3.30%)
Aug 03, 2021 12.37 12.43 12.15 12.35 561,182 +0.01(+0.07%)
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.