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, 2019 14.07 14.42 14.00 14.23 1,023,405 +0.14(+0.99%)
Apr 29, 2019 13.95 14.18 13.94 14.09 428,337 +0.16(+1.18%)
Apr 26, 2019 13.78 14.02 13.69 13.93 420,781 +0.17(+1.26%)
Apr 25, 2019 13.76 13.81 13.48 13.75 516,714 -0.07(-0.54%)
Apr 24, 2019 13.55 13.97 13.52 13.83 511,962 +0.26(+1.94%)
Apr 23, 2019 13.43 13.61 13.33 13.56 389,127 +0.16(+1.23%)
Apr 22, 2019 13.51 13.54 13.31 13.40 718,918 -0.13(-0.97%)
Apr 18, 2019 13.58 13.60 13.32 13.53 469,141 -0.09(-0.66%)
Apr 17, 2019 13.58 13.68 13.53 13.62 882,997 +0.10(+0.73%)
Apr 16, 2019 13.23 13.55 13.19 13.52 582,468 +0.32(+2.43%)
Apr 15, 2019 13.12 13.24 13.04 13.20 524,397 +0.11(+0.82%)
Apr 12, 2019 13.02 13.16 13.01 13.09 1,330,267 +0.08(+0.63%)
Apr 11, 2019 12.92 13.02 12.88 13.01 295,058 +0.16(+1.22%)
Apr 10, 2019 12.78 12.91 12.72 12.86 417,564 +0.13(+1.03%)
Apr 09, 2019 12.87 12.92 12.67 12.72 683,368 -0.17(-1.34%)
Apr 08, 2019 12.86 12.90 12.74 12.90 611,246 +0.04(+0.32%)
Apr 05, 2019 12.72 12.91 12.72 12.86 815,074 +0.14(+1.10%)
Apr 04, 2019 12.56 12.73 12.52 12.72 611,267 +0.19(+1.51%)
Apr 03, 2019 12.33 12.59 12.33 12.53 894,204 +0.21(+1.74%)
Apr 02, 2019 12.25 12.33 12.16 12.31 814,909 +0.05(+0.40%)
Apr 01, 2019 12.07 12.27 12.02 12.26 847,660 +0.29(+2.41%)
Mar 29, 2019 12.37 12.44 11.89 11.97 1,505,968 -0.35(-2.81%)
Mar 28, 2019 12.43 12.55 12.18 12.32 1,155,308 -0.04(-0.30%)
Mar 27, 2019 12.30 12.49 12.27 12.36 1,466,132 +0.08(+0.66%)
Mar 26, 2019 12.15 12.34 12.15 12.28 912,077 +0.18(+1.48%)
Mar 25, 2019 12.00 12.28 11.81 12.10 1,851,576 +0.06(+0.47%)
Mar 22, 2019 12.44 12.57 11.98 12.04 2,090,856 -0.43(-3.46%)
Mar 21, 2019 12.71 12.99 12.44 12.47 3,814,845 +0.15(+1.26%)
Mar 20, 2019 14.68 14.68 12.23 12.32 5,363,204 -1.93(-13.56%)
Mar 19, 2019 14.46 14.55 14.21 14.25 1,286,720 -0.10(-0.68%)
Mar 18, 2019 14.27 14.39 14.17 14.35 762,346 +0.07(+0.46%)
Mar 15, 2019 14.39 14.44 14.19 14.28 1,228,530 -0.02(-0.17%)
Mar 14, 2019 14.35 14.35 14.16 14.31 505,439 -0.02(-0.17%)
Mar 13, 2019 14.44 14.48 14.33 14.33 301,166 -0.05(-0.34%)
Mar 12, 2019 14.38 14.50 14.28 14.38 770,094 +0.01(+0.06%)
Mar 11, 2019 14.08 14.38 14.07 14.37 588,108 +0.32(+2.26%)
Mar 08, 2019 14.02 14.13 14.01 14.05 568,750 -0.03(-0.23%)
Mar 07, 2019 14.14 14.17 13.95 14.09 538,446 -0.02(-0.12%)
Mar 06, 2019 14.27 14.27 14.08 14.10 770,219 -0.15(-1.03%)
Mar 05, 2019 14.48 14.48 14.17 14.25 496,365 -0.20(-1.41%)
Mar 04, 2019 14.38 14.48 14.28 14.45 565,420 +0.08(+0.57%)
Mar 01, 2019 14.39 14.39 14.13 14.37 467,660 +0.10(+0.69%)
Feb 28, 2019 14.15 14.33 14.08 14.27 444,537 +0.12(+0.86%)
Feb 27, 2019 14.09 14.20 14.07 14.15 394,048 +0.02(+0.12%)
Feb 26, 2019 14.20 14.23 14.03 14.13 519,569 -0.06(-0.40%)
Feb 25, 2019 14.39 14.52 14.19 14.19 623,463 -0.11(-0.80%)
Feb 22, 2019 14.26 14.61 14.20 14.31 866,988 +0.08(+0.57%)
Feb 21, 2019 14.26 14.31 14.14 14.22 639,073 -0.04(-0.29%)
Feb 20, 2019 14.26 14.29 14.17 14.26 522,630 +0.02(+0.11%)
Feb 19, 2019 14.22 14.31 14.16 14.25 516,450 +0.02(+0.17%)
Feb 15, 2019 13.98 14.24 13.95 14.22 514,157 +0.36(+2.59%)
Feb 14, 2019 13.86 14.05 13.84 13.87 295,785 -0.05(-0.35%)
Feb 13, 2019 13.88 13.93 13.76 13.91 303,087 +0.11(+0.77%)
Feb 12, 2019 13.82 13.91 13.77 13.81 338,602 +0.02(+0.18%)
Feb 11, 2019 13.66 13.79 13.65 13.78 716,210 +0.14(+1.02%)
Feb 08, 2019 13.56 13.68 13.50 13.65 251,373 +0.02(+0.18%)
Feb 07, 2019 13.64 13.67 13.46 13.62 271,887 -0.09(-0.65%)
Feb 06, 2019 13.72 13.78 13.61 13.71 216,382 -0.01(-0.06%)
Feb 05, 2019 13.58 13.78 13.53 13.72 618,053 +0.19(+1.39%)
Feb 04, 2019 13.38 13.53 13.31 13.53 983,481 +0.13(+0.97%)
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.