Steelcase Inc (NY: SCS )

14.37 USD -0.04 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 14.48 14.72 14.36 14.37 543,342 -0.04(-0.28%)
May 17, 2021 14.34 14.45 14.13 14.41 681,479 -0.01(-0.07%)
May 14, 2021 14.17 14.46 14.13 14.42 561,713 +0.40(+2.85%)
May 13, 2021 13.76 14.16 13.76 14.02 747,882 +0.29(+2.11%)
May 12, 2021 14.26 14.37 13.72 13.73 857,205 -0.46(-3.24%)
May 11, 2021 14.35 14.41 14.02 14.19 467,384 -0.45(-3.07%)
May 10, 2021 14.40 14.81 14.40 14.64 547,588 +0.27(+1.88%)
May 07, 2021 14.50 14.59 14.21 14.37 483,775 +0.33(+2.35%)
May 06, 2021 14.00 14.07 13.75 14.04 367,275 +0.09(+0.65%)
May 05, 2021 13.99 14.02 13.74 13.95 440,485 +0.01(+0.07%)
May 04, 2021 14.14 14.20 13.92 13.94 708,101 -0.19(-1.34%)
May 03, 2021 13.99 14.15 13.89 14.13 495,137 +0.33(+2.39%)
Apr 30, 2021 13.96 14.04 13.78 13.80 645,400 -0.31(-2.20%)
Apr 29, 2021 14.00 14.41 13.94 14.11 546,065 +0.18(+1.29%)
Apr 28, 2021 14.02 14.09 13.89 13.93 482,779 -0.09(-0.64%)
Apr 27, 2021 14.04 14.17 13.90 14.02 1,045,365 +0.01(+0.07%)
Apr 26, 2021 14.17 14.32 13.96 14.01 786,391 -0.14(-0.99%)
Apr 23, 2021 13.88 14.18 13.80 14.15 646,000 +0.30(+2.17%)
Apr 22, 2021 14.39 14.39 13.85 13.85 858,329 -0.44(-3.08%)
Apr 21, 2021 13.93 14.35 13.82 14.29 876,930 +0.31(+2.22%)
Apr 20, 2021 14.39 14.45 13.88 13.98 742,802 -0.54(-3.72%)
Apr 19, 2021 14.99 14.99 14.19 14.52 726,304 -0.09(-0.62%)
Apr 16, 2021 14.56 14.67 14.39 14.61 319,400 +0.16(+1.11%)
Apr 15, 2021 14.60 14.61 14.35 14.45 594,822 -0.02(-0.14%)
Apr 14, 2021 14.12 14.53 14.05 14.47 556,277 +0.39(+2.77%)
Apr 13, 2021 14.23 14.26 14.02 14.08 393,328 -0.16(-1.12%)
Apr 12, 2021 14.32 14.37 14.14 14.24 314,286 -0.05(-0.35%)
Apr 09, 2021 14.34 14.44 14.22 14.29 274,500 -0.03(-0.21%)
Apr 08, 2021 14.18 14.33 14.04 14.32 571,404 +0.09(+0.63%)
Apr 07, 2021 14.50 14.65 14.13 14.23 588,832 -0.27(-1.86%)
Apr 06, 2021 14.56 14.79 14.48 14.50 496,896 -0.06(-0.41%)
Apr 05, 2021 14.55 14.92 14.37 14.56 564,218 +0.09(+0.62%)
Apr 01, 2021 14.21 14.51 14.16 14.47 625,400 +0.08(+0.56%)
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%)
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.