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

Steelcase Inc (NY: SCS )

11.94 +0.11 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2020 8.522 8.798 8.522 8.599 1,636,466 +0.06(+0.70%)
Sep 29, 2020 8.403 8.590 8.267 8.539 1,221,845 +0.12(+1.41%)
Sep 28, 2020 8.505 8.624 8.327 8.420 1,618,144 +0.16(+1.96%)
Sep 25, 2020 8.242 8.446 8.216 8.259 2,281,168 +0.02(+0.21%)
Sep 24, 2020 8.352 8.539 8.233 8.242 2,144,021 -0.13(-1.52%)
Sep 23, 2020 9.228 9.339 8.131 8.369 5,368,448 -1.28(-13.30%)
Sep 22, 2020 10.08 10.10 9.458 9.653 2,926,867 -0.41(-4.06%)
Sep 21, 2020 10.30 10.35 9.909 10.06 1,744,085 -0.43(-4.13%)
Sep 18, 2020 10.33 10.54 10.04 10.50 2,761,223 +0.26(+2.49%)
Sep 17, 2020 9.441 10.60 9.296 10.24 3,785,811 +1.06(+11.59%)
Sep 16, 2020 8.675 9.364 8.590 9.177 2,957,854 +0.65(+7.68%)
Sep 15, 2020 8.692 8.854 8.476 8.522 4,891,918 -0.13(-1.47%)
Sep 14, 2020 8.335 8.752 8.318 8.650 1,643,957 +0.38(+4.63%)
Sep 11, 2020 8.208 8.276 8.055 8.267 545,072 +0.06(+0.73%)
Sep 10, 2020 8.386 8.454 8.123 8.208 699,406 -0.16(-1.93%)
Sep 09, 2020 8.641 8.786 8.318 8.369 884,240 -0.24(-2.77%)
Sep 08, 2020 8.590 8.794 8.429 8.607 904,471 -0.01(-0.10%)
Sep 04, 2020 9.024 9.050 8.590 8.616 728,487 -0.24(-2.69%)
Sep 03, 2020 9.109 9.262 8.803 8.854 621,968 -0.24(-2.62%)
Sep 02, 2020 8.837 9.169 8.837 9.092 537,539 +0.26(+2.89%)
Sep 01, 2020 8.803 8.931 8.684 8.837 514,682 -0.05(-0.57%)
Aug 31, 2020 9.101 9.109 8.871 8.888 478,526 -0.26(-2.88%)
Aug 28, 2020 9.126 9.152 8.931 9.152 520,499 +0.11(+1.22%)
Aug 27, 2020 8.897 9.160 8.863 9.041 539,887 +0.19(+2.11%)
Aug 26, 2020 9.016 9.177 8.811 8.854 612,910 -0.17(-1.88%)
Aug 25, 2020 9.194 9.373 8.965 9.024 580,813 -0.15(-1.67%)
Aug 24, 2020 8.999 9.211 8.820 9.177 531,342 +0.03(+0.37%)
Aug 21, 2020 9.228 9.398 9.109 9.143 547,071 -0.17(-1.83%)
Aug 20, 2020 9.101 9.411 9.092 9.313 639,049 +0.05(+0.55%)
Aug 19, 2020 9.058 9.458 8.999 9.262 587,807 +0.20(+2.25%)
Aug 18, 2020 9.500 9.509 9.041 9.058 594,912 -0.48(-5.00%)
Aug 17, 2020 9.645 9.696 9.449 9.534 370,690 -0.16(-1.67%)
Aug 14, 2020 9.509 9.747 9.471 9.696 493,575 +0.09(+0.97%)
Aug 13, 2020 9.594 9.705 9.509 9.602 257,766 -0.10(-1.05%)
Aug 12, 2020 10.09 10.09 9.619 9.705 442,285 -0.22(-2.23%)
Aug 11, 2020 10.12 10.31 9.875 9.926 669,220 -0.05(-0.51%)
Aug 10, 2020 9.773 10.17 9.773 9.977 665,938 +0.23(+2.36%)
Aug 07, 2020 9.313 9.747 9.296 9.747 736,718 +0.37(+3.90%)
Aug 06, 2020 9.271 9.428 9.220 9.381 607,144 +0.09(+0.91%)
Aug 05, 2020 9.296 9.339 9.152 9.296 1,025,016 +0.10(+1.11%)
Aug 04, 2020 9.228 9.322 9.113 9.194 466,766 -0.03(-0.37%)
Aug 03, 2020 9.152 9.296 9.075 9.228 618,344 +0.10(+1.12%)
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%)
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.