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 (%)
Feb 26, 2021 12.38 12.62 12.16 12.16 528,002 -0.24(-1.97%)
Feb 25, 2021 12.87 12.94 12.40 12.40 565,480 -0.44(-3.46%)
Feb 24, 2021 12.56 12.89 12.52 12.85 502,659 +0.41(+3.30%)
Feb 23, 2021 12.33 12.61 12.24 12.44 601,696 +0.03(+0.28%)
Feb 22, 2021 11.52 12.47 11.51 12.40 1,037,459 +0.83(+7.16%)
Feb 19, 2021 11.34 11.65 11.23 11.58 776,070 +0.26(+2.31%)
Feb 18, 2021 11.45 11.51 11.25 11.31 678,735 -0.24(-2.11%)
Feb 17, 2021 11.61 11.73 11.49 11.56 772,010 -0.25(-2.14%)
Feb 16, 2021 12.17 12.20 11.75 11.81 477,257 -0.22(-1.81%)
Feb 12, 2021 11.79 12.30 11.79 12.03 643,095 +0.20(+1.70%)
Feb 11, 2021 12.03 12.29 11.72 11.83 866,830 -0.07(-0.59%)
Feb 10, 2021 12.17 12.17 11.89 11.90 545,972 -0.21(-1.73%)
Feb 09, 2021 12.10 12.26 11.99 12.11 381,464 -0.05(-0.43%)
Feb 08, 2021 12.11 12.24 11.92 12.16 460,472 +0.12(+1.02%)
Feb 05, 2021 12.46 12.47 11.97 12.04 656,048 -0.26(-2.13%)
Feb 04, 2021 11.75 12.47 11.68 12.30 841,460 +0.58(+4.91%)
Feb 03, 2021 11.72 11.81 11.49 11.72 604,089 -0.06(-0.52%)
Feb 02, 2021 11.86 11.94 11.57 11.79 467,201 +0.15(+1.27%)
Feb 01, 2021 11.37 11.69 11.26 11.64 599,316 +0.36(+3.17%)
Jan 29, 2021 11.67 11.69 11.27 11.28 737,209 -0.31(-2.64%)
Jan 28, 2021 11.64 11.77 11.51 11.58 516,604 +0.05(+0.45%)
Jan 27, 2021 11.54 11.75 11.44 11.53 799,995 -0.28(-2.36%)
Jan 26, 2021 11.78 11.88 11.59 11.81 455,907 +0.07(+0.59%)
Jan 25, 2021 11.99 12.05 11.62 11.74 593,558 -0.31(-2.54%)
Jan 22, 2021 11.53 12.07 11.41 12.05 950,428 +0.31(+2.60%)
Jan 21, 2021 11.75 11.88 11.60 11.74 545,539 -0.01(-0.07%)
Jan 20, 2021 11.69 11.83 11.60 11.75 667,324 +0.10(+0.90%)
Jan 19, 2021 11.63 11.79 11.47 11.65 870,214 +0.13(+1.14%)
Jan 15, 2021 11.53 11.77 11.46 11.51 960,286 -0.15(-1.27%)
Jan 14, 2021 11.82 11.99 11.65 11.66 719,962 -0.06(-0.52%)
Jan 13, 2021 11.75 11.87 11.56 11.72 655,720 -0.07(-0.59%)
Jan 12, 2021 11.24 11.91 11.11 11.79 945,909 +0.62(+5.54%)
Jan 11, 2021 11.41 11.52 11.10 11.17 809,481 -0.42(-3.61%)
Jan 08, 2021 11.65 11.65 11.19 11.59 1,200,558 -0.01(-0.08%)
Jan 07, 2021 11.75 11.86 11.39 11.60 806,662 -0.10(-0.89%)
Jan 06, 2021 11.67 11.96 11.47 11.71 1,437,668 +0.33(+2.91%)
Jan 05, 2021 11.17 11.54 11.17 11.38 882,983 +0.26(+2.35%)
Jan 04, 2021 11.92 11.94 11.04 11.11 1,553,519 -0.71(-5.98%)
Dec 31, 2020 11.82 11.82 11.82 686,498 +0.10(+0.89%)
Dec 30, 2020 11.38 11.72 11.37 11.72 686,498 +0.32(+2.83%)
Dec 29, 2020 11.56 11.68 11.16 11.39 951,489 -0.14(-1.21%)
Dec 28, 2020 11.87 12.12 11.37 11.53 1,273,011 -0.24(-2.00%)
Dec 24, 2020 11.29 11.83 11.10 11.77 656,736 +0.45(+4.01%)
Dec 23, 2020 10.99 11.37 10.92 11.31 1,292,319 +0.42(+3.81%)
Dec 22, 2020 10.76 11.13 10.67 10.90 1,237,250 +0.10(+0.96%)
Dec 21, 2020 11.37 11.45 10.59 10.79 1,527,388 -0.98(-8.31%)
Dec 18, 2020 10.71 11.87 10.60 11.77 3,211,618 +0.38(+3.34%)
Dec 17, 2020 11.83 11.90 11.13 11.39 1,688,941 -0.43(-3.66%)
Dec 16, 2020 11.89 12.17 11.61 11.82 944,347 -0.06(-0.51%)
Dec 15, 2020 11.18 11.90 11.15 11.89 905,163 +0.77(+6.93%)
Dec 14, 2020 11.07 11.29 10.79 11.12 856,759 +0.29(+2.72%)
Dec 11, 2020 11.43 11.60 10.80 10.82 580,360 -0.74(-6.37%)
Dec 10, 2020 11.63 11.75 11.43 11.56 620,598 -0.20(-1.69%)
Dec 09, 2020 11.59 11.81 11.51 11.76 837,692 +0.26(+2.26%)
Dec 08, 2020 11.48 11.74 11.35 11.50 1,209,733 -0.11(-0.97%)
Dec 07, 2020 11.47 11.66 11.24 11.61 932,526 +0.06(+0.52%)
Dec 04, 2020 11.03 11.55 10.98 11.55 933,728 +0.63(+5.79%)
Dec 03, 2020 10.83 11.05 10.70 10.92 415,043 +0.16(+1.45%)
Dec 02, 2020 10.81 10.88 10.61 10.76 415,952 -0.06(-0.56%)
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.