Skip to main content

Steelcase Inc (NY: SCS )

12.74 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.26 12.33 12.10 12.12 734,704 -0.27(-2.20%)
Apr 29, 2021 12.30 12.66 12.25 12.39 621,624 +0.16(+1.29%)
Apr 28, 2021 12.32 12.38 12.20 12.24 549,581 -0.08(-0.64%)
Apr 27, 2021 12.33 12.45 12.21 12.32 1,190,013 +0.01(+0.07%)
Apr 26, 2021 12.45 12.58 12.27 12.31 895,204 -0.12(-0.99%)
Apr 23, 2021 12.19 12.46 12.12 12.43 735,387 +0.26(+2.17%)
Apr 22, 2021 12.64 12.64 12.17 12.17 977,096 -0.39(-3.08%)
Apr 21, 2021 12.24 12.61 12.14 12.55 998,271 +0.27(+2.22%)
Apr 20, 2021 12.64 12.69 12.19 12.28 845,584 -0.47(-3.72%)
Apr 19, 2021 13.17 13.17 12.47 12.76 826,803 -0.08(-0.62%)
Apr 16, 2021 12.79 12.89 12.64 12.83 363,595 +0.14(+1.11%)
Apr 15, 2021 12.83 12.83 12.60 12.69 677,128 -0.02(-0.14%)
Apr 14, 2021 12.40 12.76 12.34 12.71 633,249 +0.34(+2.77%)
Apr 13, 2021 12.50 12.53 12.32 12.37 447,753 -0.14(-1.12%)
Apr 12, 2021 12.58 12.62 12.42 12.51 357,774 -0.04(-0.35%)
Apr 09, 2021 12.60 12.68 12.49 12.55 312,482 -0.03(-0.21%)
Apr 08, 2021 12.46 12.59 12.33 12.58 650,469 +0.08(+0.63%)
Apr 07, 2021 12.74 12.87 12.41 12.50 670,309 -0.24(-1.86%)
Apr 06, 2021 12.79 12.99 12.72 12.74 565,651 -0.05(-0.41%)
Apr 05, 2021 12.78 13.11 12.62 12.79 642,289 +0.08(+0.62%)
Apr 01, 2021 12.48 12.75 12.44 12.71 711,937 +0.16(+1.26%)
Mar 31, 2021 12.53 12.71 12.32 12.55 1,051,203 +0.00(+0.00%)
Mar 30, 2021 12.27 12.68 12.27 12.55 745,892 +0.29(+2.35%)
Mar 29, 2021 12.61 12.85 12.25 12.27 776,013 -0.53(-4.16%)
Mar 26, 2021 12.85 13.22 12.65 12.80 1,108,049 +0.20(+1.59%)
Mar 25, 2021 12.56 12.67 11.56 12.60 1,600,053 -0.18(-1.43%)
Mar 24, 2021 12.92 13.57 12.70 12.78 1,823,795 -0.13(-1.01%)
Mar 23, 2021 13.30 13.43 12.81 12.91 765,199 -0.51(-3.77%)
Mar 22, 2021 13.95 14.04 13.20 13.42 615,629 -0.51(-3.69%)
Mar 19, 2021 14.05 14.05 13.39 13.93 1,759,741 -0.19(-1.36%)
Mar 18, 2021 13.93 14.69 13.91 14.12 729,414 +0.11(+0.81%)
Mar 17, 2021 13.96 14.11 13.84 14.01 743,121 +0.09(+0.63%)
Mar 16, 2021 14.20 14.25 13.69 13.92 590,991 -0.39(-2.74%)
Mar 15, 2021 14.37 14.48 14.13 14.32 592,739 -0.16(-1.08%)
Mar 12, 2021 14.14 14.58 14.10 14.47 621,658 +0.39(+2.79%)
Mar 11, 2021 14.11 14.16 13.91 14.08 711,185 -0.03(-0.25%)
Mar 10, 2021 13.38 14.15 13.36 14.11 869,885 +0.65(+4.86%)
Mar 09, 2021 13.92 14.00 13.19 13.46 825,375 -0.45(-3.26%)
Mar 08, 2021 13.09 13.93 13.06 13.91 1,225,190 +0.92(+7.12%)
Mar 05, 2021 12.91 13.04 12.54 12.99 725,172 +0.33(+2.62%)
Mar 04, 2021 12.75 13.09 12.55 12.66 737,584 -0.05(-0.41%)
Mar 03, 2021 12.47 12.94 12.42 12.71 783,695 +0.34(+2.75%)
Mar 02, 2021 12.41 12.53 12.28 12.37 942,715 -0.12(-0.98%)
Mar 01, 2021 12.43 12.70 12.41 12.49 572,879 +0.33(+2.73%)
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%)
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.