Skip to main content

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 13.05 13.09 12.75 12.89 539,618 -0.20(-1.52%)
Nov 29, 2018 13.08 13.17 12.82 13.08 1,133,158 -0.06(-0.48%)
Nov 28, 2018 12.77 13.20 12.65 13.15 925,968 +0.41(+3.18%)
Nov 27, 2018 12.71 12.81 12.65 12.74 546,704 +0.02(+0.12%)
Nov 26, 2018 13.08 13.12 12.62 12.73 548,808 -0.33(-2.50%)
Nov 23, 2018 12.84 13.19 12.81 13.05 426,338 +0.14(+1.11%)
Nov 21, 2018 12.91 12.91 12.91 0 +0.24(+1.88%)
Nov 20, 2018 13.07 13.09 12.62 12.67 734,329 -0.51(-3.86%)
Nov 19, 2018 13.30 13.42 13.11 13.18 712,611 -0.17(-1.25%)
Nov 16, 2018 13.30 13.43 13.22 13.35 403,456 -0.06(-0.42%)
Nov 15, 2018 13.07 13.44 12.91 13.40 579,599 +0.25(+1.94%)
Nov 14, 2018 13.20 13.40 13.07 13.15 546,611 +0.00(+0.00%)
Nov 13, 2018 13.16 13.35 13.06 13.15 502,385 +0.05(+0.36%)
Nov 12, 2018 13.32 13.35 13.04 13.10 568,172 -0.21(-1.55%)
Nov 09, 2018 13.58 13.62 13.18 13.31 550,807 -0.37(-2.68%)
Nov 08, 2018 13.80 13.85 13.54 13.67 612,991 -0.19(-1.38%)
Nov 07, 2018 13.78 13.89 13.66 13.86 513,167 +0.09(+0.64%)
Nov 06, 2018 13.72 13.81 13.64 13.78 666,949 +0.06(+0.41%)
Nov 05, 2018 13.80 13.89 13.59 13.72 754,508 -0.01(-0.06%)
Nov 02, 2018 13.75 13.94 13.64 13.73 886,120 +0.02(+0.12%)
Nov 01, 2018 13.22 13.86 13.22 13.71 1,226,696 +0.51(+3.86%)
Oct 31, 2018 13.35 13.36 13.04 13.20 760,175 -0.03(-0.24%)
Oct 30, 2018 13.08 13.30 13.04 13.24 2,098,414 +0.24(+1.84%)
Oct 29, 2018 13.08 13.25 12.88 13.00 1,458,960 +0.02(+0.12%)
Oct 26, 2018 13.07 13.21 12.64 12.98 707,337 -0.20(-1.51%)
Oct 25, 2018 13.21 13.22 13.00 13.18 1,077,016 +0.03(+0.24%)
Oct 24, 2018 13.39 13.44 13.13 13.15 1,420,853 -0.27(-2.02%)
Oct 23, 2018 13.16 13.47 12.92 13.42 1,327,970 +0.08(+0.60%)
Oct 22, 2018 13.41 13.52 13.24 13.34 1,108,146 -0.02(-0.18%)
Oct 19, 2018 13.57 13.73 13.18 13.36 1,005,309 -0.21(-1.58%)
Oct 18, 2018 13.74 13.89 13.43 13.58 846,475 -0.25(-1.78%)
Oct 17, 2018 13.60 13.92 13.49 13.82 991,002 +0.18(+1.34%)
Oct 16, 2018 13.42 13.67 13.19 13.64 1,240,504 +0.28(+2.08%)
Oct 15, 2018 13.08 13.60 13.06 13.36 1,447,235 +0.29(+2.19%)
Oct 12, 2018 13.75 13.79 12.92 13.08 1,886,275 -0.17(-1.26%)
Oct 11, 2018 13.55 13.64 13.21 13.24 1,127,920 -0.42(-3.09%)
Oct 10, 2018 13.91 13.96 13.66 13.66 946,503 -0.25(-1.77%)
Oct 09, 2018 14.21 14.25 13.77 13.91 1,171,268 -0.32(-2.24%)
Oct 08, 2018 14.12 14.32 14.04 14.23 1,170,985 +0.15(+1.07%)
Oct 05, 2018 14.21 14.29 13.94 14.08 983,684 -0.14(-0.95%)
Oct 04, 2018 14.42 14.42 14.09 14.21 1,147,882 -0.23(-1.60%)
Oct 03, 2018 14.25 14.45 14.07 14.44 1,029,450 +0.27(+1.91%)
Oct 02, 2018 14.20 14.29 14.13 14.17 1,150,087 -0.05(-0.34%)
Oct 01, 2018 14.71 14.71 14.14 14.22 1,437,784 -0.49(-3.35%)
Sep 28, 2018 14.71 14.87 14.60 14.71 497,751 +0.03(+0.19%)
Sep 27, 2018 14.29 14.84 14.29 14.69 1,425,471 +0.36(+2.48%)
Sep 26, 2018 14.96 14.99 14.29 14.33 1,871,081 -0.59(-3.97%)
Sep 25, 2018 14.96 15.00 14.49 14.92 1,589,340 +0.08(+0.53%)
Sep 24, 2018 14.92 15.00 14.55 14.84 2,163,999 -0.20(-1.31%)
Sep 21, 2018 15.12 15.28 14.45 15.04 5,646,752 +2.29(+17.96%)
Sep 20, 2018 12.32 12.79 12.16 12.75 2,325,582 +0.63(+5.21%)
Sep 19, 2018 12.00 12.12 11.96 12.12 468,677 +0.08(+0.66%)
Sep 18, 2018 12.12 12.16 11.92 12.04 612,543 -0.04(-0.33%)
Sep 17, 2018 12.16 12.20 12.08 12.08 445,225 -0.08(-0.65%)
Sep 14, 2018 12.08 12.20 12.00 12.16 424,389 +0.08(+0.65%)
Sep 13, 2018 11.96 12.20 11.96 12.08 740,722 +0.12(+0.99%)
Sep 12, 2018 11.88 12.00 11.80 11.96 529,343 +0.12(+1.00%)
Sep 11, 2018 11.92 11.96 11.84 11.84 490,921 -0.12(-0.99%)
Sep 10, 2018 11.96 12.08 11.88 11.96 586,377 +0.08(+0.66%)
Sep 07, 2018 11.77 12.00 11.70 11.88 735,178 +0.08(+0.67%)
Sep 06, 2018 11.61 11.84 11.61 11.80 899,408 +0.20(+1.70%)
Sep 05, 2018 11.61 11.65 11.49 11.61 707,093 -0.04(-0.34%)
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.