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

Steelcase Inc (NY: SCS )

12.07 +0.15 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 9.041 9.143 8.905 9.126 570,468 -0.03(-0.28%)
Jul 30, 2020 9.169 9.305 8.957 9.152 544,017 -0.24(-2.54%)
Jul 29, 2020 9.296 9.462 9.075 9.390 914,610 +0.22(+2.41%)
Jul 28, 2020 9.211 9.364 9.143 9.169 540,242 -0.13(-1.37%)
Jul 27, 2020 9.441 9.500 9.219 9.296 526,419 -0.20(-2.15%)
Jul 24, 2020 9.781 9.883 9.483 9.500 895,207 -0.30(-3.04%)
Jul 23, 2020 9.722 9.964 9.683 9.798 1,155,450 +0.11(+1.14%)
Jul 22, 2020 9.398 9.722 9.381 9.688 1,067,620 +0.22(+2.34%)
Jul 21, 2020 9.441 9.675 9.420 9.466 1,052,793 +0.19(+2.02%)
Jul 20, 2020 9.441 9.458 9.237 9.279 664,761 -0.20(-2.15%)
Jul 17, 2020 9.645 9.764 9.411 9.483 642,306 -0.15(-1.59%)
Jul 16, 2020 9.577 9.670 9.432 9.636 858,224 -0.01(-0.09%)
Jul 15, 2020 9.313 9.739 9.313 9.645 1,188,575 +0.60(+6.58%)
Jul 14, 2020 8.931 9.067 8.794 9.050 675,045 +0.09(+1.04%)
Jul 13, 2020 8.982 9.143 8.777 8.956 872,732 +0.03(+0.29%)
Jul 10, 2020 8.845 8.965 8.684 8.931 1,028,183 +0.07(+0.77%)
Jul 09, 2020 8.854 8.999 8.718 8.863 1,142,132 -0.07(-0.76%)
Jul 08, 2020 8.973 9.050 8.777 8.931 1,092,278 +0.00(+0.00%)
Jul 07, 2020 9.135 9.152 8.833 8.931 1,422,216 -0.31(-3.31%)
Jul 06, 2020 8.883 9.304 8.824 9.237 1,558,287 +0.52(+6.00%)
Jul 02, 2020 8.967 9.262 8.655 8.714 2,197,519 -0.03(-0.29%)
Jul 01, 2020 9.279 10.58 8.638 8.740 5,041,908 -1.42(-14.01%)
Jun 30, 2020 10.30 10.48 10.06 10.16 1,703,161 -0.13(-1.31%)
Jun 29, 2020 9.852 10.32 9.844 10.30 1,031,297 +0.63(+6.54%)
Jun 26, 2020 9.633 9.747 9.363 9.667 1,610,762 -0.05(-0.52%)
Jun 25, 2020 9.726 9.935 9.481 9.717 872,941 -0.12(-1.20%)
Jun 24, 2020 10.07 10.10 9.540 9.835 1,060,977 -0.39(-3.79%)
Jun 23, 2020 10.22 10.34 9.987 10.22 1,070,163 +0.19(+1.93%)
Jun 22, 2020 9.869 10.09 9.709 10.03 854,614 +0.08(+0.85%)
Jun 19, 2020 10.33 10.38 9.869 9.945 1,849,499 -0.25(-2.48%)
Jun 18, 2020 10.14 10.43 9.995 10.20 599,637 -0.11(-1.06%)
Jun 17, 2020 10.70 10.70 10.25 10.31 767,199 -0.26(-2.47%)
Jun 16, 2020 10.87 10.87 10.45 10.57 1,032,703 +0.29(+2.79%)
Jun 15, 2020 9.565 10.28 9.405 10.28 1,075,626 +0.28(+2.78%)
Jun 12, 2020 10.16 10.34 9.691 10.00 724,042 +0.40(+4.21%)
Jun 11, 2020 10.12 10.18 9.481 9.599 908,383 -1.26(-11.57%)
Jun 10, 2020 11.55 11.55 10.73 10.85 1,295,602 -0.80(-6.87%)
Jun 09, 2020 11.63 11.80 11.34 11.66 852,145 -0.10(-0.86%)
Jun 08, 2020 11.43 11.79 11.37 11.76 1,315,420 +0.58(+5.20%)
Jun 05, 2020 11.38 11.65 11.17 11.18 1,262,980 +0.44(+4.08%)
Jun 04, 2020 10.44 10.80 10.28 10.74 1,289,371 +0.13(+1.27%)
Jun 03, 2020 10.10 10.71 10.10 10.60 2,570,735 +0.70(+7.06%)
Jun 02, 2020 9.903 10.12 9.810 9.903 1,680,901 +0.13(+1.29%)
Jun 01, 2020 9.877 10.06 9.726 9.776 1,184,655 +0.02(+0.17%)
May 29, 2020 10.13 10.17 9.675 9.759 1,045,601 -0.51(-4.93%)
May 28, 2020 11.02 11.02 10.24 10.26 795,229 -0.61(-5.58%)
May 27, 2020 11.21 11.48 10.56 10.87 1,645,856 +0.06(+0.55%)
May 26, 2020 10.20 11.13 10.10 10.81 1,854,662 +1.11(+11.47%)
May 22, 2020 9.675 9.962 9.422 9.700 1,179,564 +0.33(+3.51%)
May 21, 2020 9.270 9.574 9.270 9.372 605,448 +0.03(+0.36%)
May 20, 2020 9.254 9.557 9.254 9.338 597,438 +0.26(+2.88%)
May 19, 2020 9.245 9.447 8.934 9.077 543,887 -0.29(-3.06%)
May 18, 2020 8.689 9.506 8.681 9.363 1,223,021 +1.17(+14.30%)
May 15, 2020 8.099 8.251 7.973 8.192 440,809 +0.03(+0.41%)
May 14, 2020 7.956 8.196 7.669 8.158 679,072 -0.03(-0.31%)
May 13, 2020 8.428 8.504 8.074 8.183 706,047 -0.24(-2.90%)
May 12, 2020 9.026 9.127 8.428 8.428 855,284 -0.59(-6.54%)
May 11, 2020 9.152 9.186 8.841 9.018 679,612 -0.37(-3.95%)
May 08, 2020 9.093 9.405 9.060 9.388 705,057 +0.54(+6.10%)
May 07, 2020 8.605 9.051 8.605 8.849 610,676 +0.35(+4.06%)
May 06, 2020 9.178 9.220 8.487 8.504 805,393 -0.72(-7.85%)
May 05, 2020 9.127 9.414 9.110 9.228 1,501,025 +0.29(+3.20%)
May 04, 2020 8.664 8.975 8.579 8.942 970,221 +0.05(+0.57%)
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.