Skip to main content

Steelcase Inc (NY: SCS )

14.08 +0.07 (+0.50%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 11.78 11.99 11.74 11.82 1,446,213 +0.08(+0.65%)
Sep 28, 2017 11.74 11.82 11.51 11.74 1,455,761 +0.04(+0.33%)
Sep 27, 2017 11.43 11.74 11.20 11.70 1,377,412 +0.37(+3.24%)
Sep 26, 2017 11.45 11.49 11.26 11.34 1,118,976 -0.04(-0.33%)
Sep 25, 2017 11.11 11.45 11.03 11.37 2,061,447 +0.30(+2.75%)
Sep 22, 2017 11.07 11.18 11.03 11.07 1,104,724 +0.08(+0.69%)
Sep 21, 2017 10.58 11.03 10.54 10.99 1,504,003 +0.38(+3.58%)
Sep 20, 2017 11.15 11.34 10.58 10.61 2,178,822 -0.91(-7.92%)
Sep 19, 2017 11.94 12.10 11.03 11.53 2,948,040 +0.61(+5.58%)
Sep 18, 2017 10.84 11.03 10.73 10.92 2,515,962 +0.08(+0.70%)
Sep 15, 2017 10.73 10.84 10.58 10.84 1,334,453 +0.19(+1.79%)
Sep 14, 2017 10.65 10.67 10.46 10.65 995,267 -0.04(-0.36%)
Sep 13, 2017 10.46 10.69 10.44 10.69 1,167,752 +0.23(+2.18%)
Sep 12, 2017 10.46 10.54 10.38 10.46 880,741 +0.08(+0.73%)
Sep 11, 2017 10.38 10.50 10.31 10.38 568,064 +0.08(+0.74%)
Sep 08, 2017 10.08 10.31 10.00 10.31 648,805 +0.23(+2.26%)
Sep 07, 2017 10.19 10.33 10.00 10.08 635,705 -0.11(-1.12%)
Sep 06, 2017 10.23 10.38 10.19 10.19 565,890 -0.04(-0.37%)
Sep 05, 2017 10.42 10.61 10.19 10.23 1,149,059 -0.18(-1.75%)
Sep 01, 2017 10.27 10.46 10.16 10.42 1,379,129 +0.37(+3.71%)
Aug 31, 2017 9.967 10.14 9.967 10.04 1,226,606 +0.11(+1.15%)
Aug 30, 2017 9.928 9.967 9.852 9.928 1,415,897 +0.04(+0.38%)
Aug 29, 2017 9.814 9.967 9.738 9.890 981,354 +0.04(+0.39%)
Aug 28, 2017 9.890 10.00 9.814 9.852 2,110,996 +0.04(+0.39%)
Aug 25, 2017 9.852 9.890 9.700 9.814 913,477 +0.00(+0.00%)
Aug 24, 2017 9.776 9.890 9.757 9.814 548,473 +0.04(+0.39%)
Aug 23, 2017 9.586 9.814 9.548 9.776 1,088,762 +0.15(+1.58%)
Aug 22, 2017 9.586 9.662 9.548 9.624 1,146,250 +0.11(+1.20%)
Aug 21, 2017 9.852 9.928 9.510 9.510 1,613,758 -0.34(-3.47%)
Aug 18, 2017 9.852 9.928 9.776 9.852 649,138 -0.08(-0.77%)
Aug 17, 2017 10.08 10.16 9.890 9.928 975,994 -0.15(-1.51%)
Aug 16, 2017 10.04 10.16 9.967 10.08 770,794 +0.08(+0.76%)
Aug 15, 2017 10.23 10.27 9.967 10.00 788,271 -0.23(-2.23%)
Aug 14, 2017 10.16 10.29 10.10 10.23 1,762,344 +0.11(+1.13%)
Aug 11, 2017 9.967 10.16 9.928 10.12 1,206,559 +0.11(+1.14%)
Aug 10, 2017 10.23 9.947 10.00 1,245,728 -0.19(-1.87%)
Aug 09, 2017 10.23 10.29 10.16 10.19 863,697 -0.08(-0.74%)
Aug 08, 2017 10.27 10.46 10.23 10.27 974,392 -0.04(-0.37%)
Aug 07, 2017 10.27 10.40 10.19 10.31 958,402 +0.08(+0.74%)
Aug 04, 2017 10.27 10.42 10.23 10.23 770,606 -0.04(-0.37%)
Aug 03, 2017 10.27 10.33 10.19 10.27 619,167 +0.04(+0.37%)
Aug 02, 2017 10.42 10.54 10.19 10.23 702,131 -0.15(-1.47%)
Aug 01, 2017 10.46 10.59 10.31 10.38 1,199,310 +0.00(+0.00%)
Jul 31, 2017 10.50 10.58 10.37 10.38 1,056,458 -0.04(-0.36%)
Jul 28, 2017 10.46 10.50 10.31 10.42 740,674 +0.04(+0.37%)
Jul 27, 2017 10.46 10.50 10.35 10.38 593,739 -0.08(-0.73%)
Jul 26, 2017 10.54 10.61 10.40 10.46 1,178,434 +0.00(+0.00%)
Jul 25, 2017 10.42 10.61 10.31 10.46 1,269,128 +0.08(+0.73%)
Jul 24, 2017 10.50 10.52 10.31 10.38 824,968 -0.09(-0.87%)
Jul 21, 2017 10.50 10.58 10.36 10.48 806,913 +0.02(+0.15%)
Jul 20, 2017 10.42 10.46 10.35 10.46 386,806 +0.00(+0.00%)
Jul 19, 2017 10.50 10.50 10.38 10.46 619,382 +0.00(+0.00%)
Jul 18, 2017 10.46 10.50 10.27 10.46 825,065 -0.04(-0.36%)
Jul 17, 2017 10.54 10.58 10.46 10.50 444,050 -0.04(-0.36%)
Jul 14, 2017 10.54 10.65 10.46 10.54 531,868 +0.00(+0.00%)
Jul 13, 2017 10.58 10.73 10.38 10.54 733,140 -0.04(-0.36%)
Jul 12, 2017 10.54 10.73 10.50 10.58 645,270 +0.15(+1.46%)
Jul 11, 2017 10.54 10.58 10.37 10.42 806,026 -0.08(-0.72%)
Jul 10, 2017 10.58 10.69 10.46 10.50 1,221,613 -0.08(-0.72%)
Jul 07, 2017 10.27 10.58 10.19 10.58 1,708,981 +0.38(+3.73%)
Jul 06, 2017 10.58 10.58 10.19 10.19 1,540,221 -0.38(-3.60%)
Jul 05, 2017 10.65 10.73 10.46 10.58 1,882,376 -0.11(-1.07%)
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.