Skip to main content

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.10 17.21 16.98 16.98 781,847 -0.16(-0.92%)
Dec 30, 2019 17.01 17.18 16.90 17.13 683,675 +0.07(+0.44%)
Dec 27, 2019 17.14 17.24 17.02 17.06 781,605 -0.05(-0.29%)
Dec 26, 2019 17.66 17.71 17.04 17.11 844,051 -0.51(-2.90%)
Dec 24, 2019 17.62 17.63 17.52 17.62 405,545 +0.05(+0.28%)
Dec 23, 2019 17.84 17.88 17.50 17.57 1,108,029 -0.24(-1.34%)
Dec 20, 2019 18.01 18.25 17.74 17.81 2,035,979 -0.12(-0.64%)
Dec 19, 2019 18.43 18.43 17.84 17.92 2,706,504 -0.38(-2.07%)
Dec 18, 2019 17.64 18.97 17.26 18.30 9,380,474 +2.58(+16.40%)
Dec 17, 2019 15.69 15.81 15.55 15.72 1,295,410 -0.02(-0.16%)
Dec 16, 2019 15.66 15.84 15.53 15.75 974,936 +0.19(+1.22%)
Dec 13, 2019 15.81 15.83 15.51 15.56 792,767 -0.26(-1.67%)
Dec 12, 2019 15.56 15.95 15.49 15.82 1,090,595 +0.28(+1.80%)
Dec 11, 2019 15.42 15.55 15.29 15.54 719,206 +0.13(+0.86%)
Dec 10, 2019 15.26 15.42 15.25 15.41 527,120 +0.12(+0.81%)
Dec 09, 2019 15.34 15.36 15.26 15.29 548,181 -0.07(-0.48%)
Dec 06, 2019 15.20 15.43 15.20 15.36 942,147 +0.21(+1.36%)
Dec 05, 2019 15.11 15.18 15.01 15.15 478,228 +0.14(+0.93%)
Dec 04, 2019 15.03 15.15 14.97 15.01 621,776 +0.02(+0.11%)
Dec 03, 2019 14.87 15.03 14.85 15.00 594,744 -0.03(-0.22%)
Dec 02, 2019 14.93 15.06 14.87 15.03 788,948 +0.10(+0.66%)
Nov 29, 2019 15.08 15.13 14.93 14.93 235,415 -0.16(-1.04%)
Nov 27, 2019 15.07 15.18 15.04 15.09 328,853 +0.06(+0.38%)
Nov 26, 2019 14.96 15.12 14.92 15.03 555,408 +0.04(+0.27%)
Nov 25, 2019 14.83 15.09 14.83 14.99 458,436 +0.21(+1.45%)
Nov 22, 2019 14.76 14.91 14.69 14.78 371,325 +0.07(+0.45%)
Nov 21, 2019 14.92 14.92 14.61 14.71 558,223 -0.15(-1.00%)
Nov 20, 2019 15.01 15.23 14.86 14.86 736,083 -0.18(-1.21%)
Nov 19, 2019 15.15 15.20 15.04 15.04 498,701 -0.05(-0.33%)
Nov 18, 2019 14.95 15.12 14.87 15.09 494,265 +0.10(+0.66%)
Nov 15, 2019 15.07 15.14 14.90 14.99 521,554 +0.02(+0.11%)
Nov 14, 2019 14.87 15.04 14.87 14.97 855,889 +0.08(+0.55%)
Nov 13, 2019 14.77 14.91 14.66 14.89 591,563 +0.00(+0.00%)
Nov 12, 2019 14.73 14.94 14.67 14.89 612,065 +0.10(+0.67%)
Nov 11, 2019 14.69 14.80 14.63 14.79 835,409 +0.00(+0.00%)
Nov 08, 2019 14.74 14.85 14.74 14.79 668,749 +0.01(+0.06%)
Nov 07, 2019 14.82 14.90 14.71 14.78 920,462 +0.07(+0.45%)
Nov 06, 2019 14.69 14.79 14.58 14.72 708,906 -0.03(-0.22%)
Nov 05, 2019 15.00 15.08 14.73 14.75 530,220 -0.16(-1.05%)
Nov 04, 2019 14.78 14.97 14.75 14.91 548,666 +0.23(+1.57%)
Nov 01, 2019 14.48 14.73 14.44 14.68 957,558 +0.28(+1.95%)
Oct 31, 2019 14.36 14.45 14.03 14.40 824,889 -0.03(-0.23%)
Oct 30, 2019 14.66 14.66 14.29 14.43 532,100 -0.26(-1.74%)
Oct 29, 2019 14.61 14.73 14.56 14.69 769,893 +0.04(+0.28%)
Oct 28, 2019 14.56 14.75 14.56 14.64 781,141 +0.12(+0.85%)
Oct 25, 2019 14.54 14.78 14.49 14.52 574,219 -0.08(-0.56%)
Oct 24, 2019 14.92 14.92 14.46 14.60 1,013,373 -0.23(-1.56%)
Oct 23, 2019 14.98 15.01 14.78 14.83 476,014 -0.27(-1.80%)
Oct 22, 2019 15.06 15.11 14.88 15.11 700,448 +0.07(+0.44%)
Oct 21, 2019 15.08 15.22 15.02 15.04 745,216 +0.09(+0.61%)
Oct 18, 2019 14.93 15.04 14.88 14.95 1,055,243 -0.02(-0.16%)
Oct 17, 2019 14.85 14.97 14.78 14.97 898,377 +0.21(+1.39%)
Oct 16, 2019 14.87 14.96 14.77 14.77 682,702 -0.19(-1.27%)
Oct 15, 2019 14.68 14.96 14.67 14.96 1,362,487 +0.25(+1.68%)
Oct 14, 2019 14.68 14.78 14.52 14.71 1,227,727 -0.08(-0.56%)
Oct 11, 2019 14.72 14.94 14.67 14.79 1,174,165 +0.27(+1.87%)
Oct 10, 2019 14.47 14.62 14.37 14.52 1,036,845 +0.13(+0.92%)
Oct 09, 2019 14.29 14.46 14.22 14.39 2,092,116 +0.10(+0.69%)
Oct 08, 2019 14.35 14.44 14.16 14.29 762,229 -0.23(-1.59%)
Oct 07, 2019 14.31 14.58 14.07 14.52 1,524,295 -0.40(-2.71%)
Oct 04, 2019 14.88 15.01 14.78 14.92 593,028 +0.09(+0.61%)
Oct 03, 2019 14.61 14.84 14.44 14.83 1,344,221 +0.12(+0.84%)
Oct 02, 2019 14.71 14.82 14.57 14.71 1,090,433 -0.16(-1.05%)
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.