Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	11.86	12.15	11.80	12.03	1,103,711	+0.21(+1.74%)
Nov 29, 2023	11.83	11.94	11.81	11.83	582,728	+0.11(+0.92%)
Nov 28, 2023	11.80	11.81	11.69	11.72	518,948	-0.06(-0.50%)
Nov 27, 2023	11.69	11.83	11.67	11.78	430,432	+0.03(+0.25%)
Nov 24, 2023	11.84	11.88	11.73	11.75	232,259	-0.07(-0.58%)
Nov 22, 2023	11.87	11.92	11.78	11.82	425,118	+0.01(+0.08%)
Nov 21, 2023	11.86	11.94	11.72	11.81	632,550	-0.13(-1.06%)
Nov 20, 2023	11.81	11.97	11.77	11.93	552,672	+0.08(+0.66%)
Nov 17, 2023	11.68	11.87	11.64	11.86	553,476	+0.27(+2.36%)
Nov 16, 2023	11.71	11.71	11.43	11.58	622,796	-0.17(-1.41%)
Nov 15, 2023	11.66	11.94	11.66	11.75	662,363	+0.04(+0.33%)
Nov 14, 2023	11.35	11.71	11.34	11.71	792,915	+0.65(+5.92%)
Nov 13, 2023	11.01	11.11	10.87	11.05	515,068	-0.07(-0.61%)
Nov 10, 2023	11.03	11.17	10.94	11.12	842,117	+0.12(+1.06%)
Nov 09, 2023	10.97	11.15	10.95	11.01	639,439	+0.04(+0.36%)
Nov 08, 2023	10.90	10.98	10.74	10.97	447,813	+0.07(+0.63%)
Nov 07, 2023	10.85	10.93	10.78	10.90	486,946	-0.01(-0.09%)
Nov 06, 2023	11.10	11.10	10.88	10.91	491,221	-0.24(-2.19%)
Nov 03, 2023	11.07	11.19	11.00	11.15	856,708	+0.23(+2.15%)
Nov 02, 2023	10.89	11.09	10.76	10.92	895,789	+0.05(+0.45%)
Nov 01, 2023	10.61	10.87	10.48	10.87	1,012,195	+0.21(+1.92%)
Oct 31, 2023	10.51	11.00	10.50	10.66	1,393,072	+0.43(+4.20%)
Oct 30, 2023	10.24	10.35	10.18	10.23	809,277	+0.11(+1.06%)
Oct 27, 2023	10.29	10.35	10.06	10.13	640,812	-0.13(-1.24%)
Oct 26, 2023	10.26	10.45	10.18	10.25	684,848	+0.05(+0.48%)
Oct 25, 2023	10.16	10.30	10.10	10.20	697,803	-0.06(-0.57%)
Oct 24, 2023	10.29	10.39	10.20	10.26	742,673	+0.05(+0.48%)
Oct 23, 2023	10.27	10.44	10.13	10.21	2,075,915	-0.07(-0.67%)
Oct 20, 2023	10.57	10.65	10.25	10.28	741,657	-0.25(-2.41%)
Oct 19, 2023	10.81	10.83	10.46	10.54	809,972	-0.31(-2.88%)
Oct 18, 2023	11.18	11.21	10.78	10.85	687,245	-0.46(-4.06%)
Oct 17, 2023	11.29	11.44	11.25	11.31	1,008,887	-0.04(-0.34%)
Oct 16, 2023	11.38	11.69	11.33	11.35	1,110,586	+0.13(+1.13%)
Oct 13, 2023	11.31	11.40	11.21	11.22	1,392,493	-0.09(-0.78%)
Oct 12, 2023	11.56	11.56	11.22	11.31	1,289,321	-0.26(-2.28%)
Oct 11, 2023	11.35	11.58	11.34	11.57	1,019,418	+0.23(+2.07%)
Oct 10, 2023	10.97	11.40	10.96	11.34	1,507,445	+0.45(+4.13%)
Oct 09, 2023	10.66	11.01	10.57	10.89	822,759	+0.15(+1.36%)
Oct 06, 2023	10.71	10.99	10.65	10.74	1,278,597	-0.08(-0.72%)
Oct 05, 2023	10.68	10.84	10.64	10.82	1,072,401	+0.06(+0.55%)
Oct 04, 2023	10.66	10.85	10.61	10.76	763,989	+0.07(+0.64%)
Oct 03, 2023	10.52	10.74	10.50	10.69	984,544	+0.07(+0.64%)
Oct 02, 2023	10.83	10.84	10.56	10.62	861,430	-0.20(-1.81%)
Sep 29, 2023	10.77	10.92	10.70	10.82	1,308,686	-0.04(-0.36%)
Sep 28, 2023	10.83	10.96	10.72	10.86	967,805	-0.04(-0.36%)
Sep 27, 2023	10.62	10.99	10.43	10.90	2,059,473	+0.50(+4.85%)
Sep 26, 2023	10.61	10.69	10.29	10.39	1,456,290	-0.31(-2.90%)
Sep 25, 2023	10.53	10.73	10.60	10.70	1,456,029	+0.01(+0.09%)
Sep 22, 2023	10.62	10.82	10.48	10.69	1,416,389	+0.28(+2.70%)
Sep 21, 2023	10.39	10.50	10.08	10.41	2,407,967	+0.23(+2.28%)
Sep 20, 2023	9.541	11.02	9.328	10.18	11,166,396	+1.65(+19.30%)
Sep 19, 2023	8.514	8.616	8.466	8.533	1,399,677	+0.07(+0.80%)
Sep 18, 2023	8.543	8.606	8.388	8.466	451,214	-0.10(-1.13%)
Sep 15, 2023	8.592	8.671	8.509	8.562	1,144,931	-0.07(-0.79%)
Sep 14, 2023	8.408	8.640	8.408	8.630	467,408	+0.28(+3.36%)
Sep 13, 2023	8.369	8.398	8.219	8.349	383,881	+0.04(+0.47%)
Sep 12, 2023	8.320	8.437	8.282	8.311	416,860	-0.01(-0.12%)
Sep 11, 2023	8.253	8.330	8.127	8.320	433,324	+0.11(+1.30%)
Sep 08, 2023	8.291	8.301	8.146	8.214	328,646	-0.08(-0.93%)
Sep 07, 2023	8.543	8.543	8.233	8.291	722,016	-0.24(-2.84%)
Sep 06, 2023	8.688	8.756	8.485	8.533	353,254	-0.15(-1.78%)
Sep 05, 2023	8.863	8.863	8.659	8.688	620,871	-0.19(-2.18%)
Sep 01, 2023	8.834	8.974	8.824	8.882	499,090	+0.10(+1.10%)
Aug 31, 2023	8.727	8.882	8.698	8.785	488,857	+0.06(+0.67%)
Aug 30, 2023	8.543	8.805	8.533	8.727	471,955	+0.15(+1.81%)
Aug 29, 2023	8.427	8.582	8.378	8.572	342,266	+0.15(+1.72%)
Aug 28, 2023	8.233	8.456	8.214	8.427	612,771	+0.23(+2.84%)
Aug 25, 2023	8.146	8.282	8.136	8.194	319,747	+0.06(+0.71%)
Aug 24, 2023	8.301	8.369	8.107	8.136	399,864	-0.21(-2.55%)
Aug 23, 2023	8.253	8.364	8.156	8.349	409,824	+0.15(+1.77%)
Aug 22, 2023	8.282	8.345	8.127	8.204	402,253	-0.05(-0.59%)
Aug 21, 2023	8.369	8.456	8.223	8.253	557,760	-0.10(-1.16%)
Aug 18, 2023	8.291	8.445	8.204	8.349	412,803	-0.04(-0.46%)
Aug 17, 2023	8.533	8.558	8.369	8.388	341,131	-0.06(-0.69%)
Aug 16, 2023	8.582	8.703	8.437	8.446	287,784	-0.14(-1.58%)
Aug 15, 2023	8.592	8.659	8.553	8.582	351,543	-0.08(-0.89%)
Aug 14, 2023	8.543	8.698	8.475	8.659	400,615	+0.02(+0.22%)
Aug 11, 2023	8.611	8.698	8.543	8.640	440,857	+0.09(+1.02%)
Aug 10, 2023	8.495	8.693	8.470	8.553	508,339	+0.08(+0.91%)
Aug 09, 2023	8.378	8.533	8.272	8.475	595,519	+0.12(+1.39%)
Aug 08, 2023	8.214	8.388	8.083	8.359	493,819	+0.06(+0.70%)
Aug 07, 2023	8.398	8.427	8.272	8.301	528,051	-0.06(-0.70%)
Aug 04, 2023	8.369	8.504	8.332	8.359	381,734	-0.02(-0.23%)
Aug 03, 2023	8.340	8.427	8.214	8.378	398,043	+0.01(+0.12%)
Aug 02, 2023	8.282	8.456	8.214	8.369	511,458	-0.02(-0.23%)
Aug 01, 2023	8.233	8.417	8.185	8.388	573,924	+0.09(+1.05%)
Jul 31, 2023	8.117	8.311	8.078	8.301	600,782	+0.22(+2.76%)
Jul 28, 2023	8.117	8.204	8.015	8.078	443,638	+0.07(+0.85%)
Jul 27, 2023	8.165	8.185	7.943	8.010	730,520	-0.12(-1.43%)
Jul 26, 2023	8.010	8.136	8.010	8.127	473,526	+0.10(+1.21%)
Jul 25, 2023	7.914	8.059	7.894	8.030	733,320	+0.12(+1.47%)
Jul 24, 2023	7.788	7.969	7.759	7.914	762,195	+0.15(+2.00%)
Jul 21, 2023	7.720	7.812	7.691	7.759	735,637	+0.11(+1.39%)
Jul 20, 2023	7.710	7.710	7.584	7.652	456,688	-0.09(-1.13%)
Jul 19, 2023	7.662	7.749	7.478	7.739	854,575	+0.13(+1.65%)
Jul 18, 2023	7.449	7.667	7.415	7.613	691,234	+0.17(+2.34%)
Jul 17, 2023	7.361	7.507	7.303	7.439	797,356	+0.06(+0.79%)
Jul 14, 2023	7.555	7.555	7.274	7.381	640,715	-0.17(-2.31%)
Jul 13, 2023	7.371	7.584	7.303	7.555	739,009	+0.18(+2.50%)
Jul 12, 2023	7.458	7.536	7.352	7.371	557,678	+0.01(+0.13%)
Jul 11, 2023	7.274	7.371	7.226	7.361	545,698	+0.15(+2.15%)
Jul 10, 2023	7.323	7.545	7.182	7.206	654,357	-0.18(-2.49%)
Jul 07, 2023	7.274	7.478	7.274	7.390	955,317	+0.08(+1.06%)
Jul 06, 2023	7.390	7.405	7.148	7.313	1,104,569	-0.15(-2.08%)
Jul 05, 2023	7.497	7.536	7.323	7.468	1,037,848	-0.10(-1.28%)
Jul 03, 2023	7.345	7.651	7.345	7.565	1,026,313	+0.19(+2.59%)
Jun 30, 2023	7.383	7.397	7.297	7.374	550,160	+0.05(+0.65%)
Jun 29, 2023	7.163	7.364	7.115	7.326	973,089	+0.21(+2.96%)
Jun 28, 2023	7.096	7.125	7.015	7.115	1,596,645	+0.03(+0.40%)
Jun 27, 2023	6.915	7.192	6.862	7.087	1,149,615	+0.19(+2.77%)
Jun 26, 2023	6.991	7.001	6.790	6.895	1,268,879	-0.09(-1.23%)
Jun 23, 2023	7.326	7.360	6.919	6.981	2,560,015	-0.51(-6.77%)
Jun 22, 2023	7.010	7.694	6.953	7.488	3,149,122	+0.56(+8.15%)
Jun 21, 2023	7.077	7.154	6.895	6.924	1,996,166	-0.13(-1.90%)
Jun 20, 2023	7.058	7.058	6.924	7.058	980,856	+0.02(+0.27%)
Jun 16, 2023	7.230	7.230	6.857	7.039	1,635,992	-0.16(-2.26%)
Jun 15, 2023	7.106	7.201	6.976	7.201	1,017,995	-0.26(-3.46%)
May 08, 2023	7.345	7.548	7.345	7.460	549,769	+0.17(+2.36%)
May 05, 2023	7.402	7.555	7.264	7.287	744,816	-0.01(-0.13%)
May 04, 2023	7.412	7.512	7.268	7.297	731,257	-0.21(-2.80%)
May 03, 2023	7.622	7.769	7.450	7.507	857,319	-0.08(-1.01%)
May 02, 2023	7.651	7.689	7.479	7.584	1,086,074	-0.09(-1.12%)
May 01, 2023	7.641	7.871	7.622	7.670	832,734	+0.02(+0.25%)
Apr 28, 2023	7.536	7.751	7.536	7.651	506,408	+0.10(+1.27%)
Apr 27, 2023	7.517	7.594	7.421	7.555	539,258	+0.08(+1.02%)
Apr 26, 2023	7.546	7.627	7.402	7.479	552,254	-0.13(-1.76%)
Apr 25, 2023	7.890	7.890	7.527	7.613	760,564	-0.37(-4.67%)
Apr 24, 2023	8.024	8.086	7.890	7.986	856,502	-0.04(-0.48%)
Apr 21, 2023	7.900	8.024	7.780	8.024	656,259	+0.16(+2.07%)
Apr 20, 2023	8.081	8.081	7.761	7.861	731,460	-0.25(-3.07%)
Apr 19, 2023	7.995	8.158	7.847	8.110	827,686	+0.11(+1.31%)
Apr 18, 2023	7.785	8.091	7.766	8.005	1,492,252	+0.24(+3.08%)
Apr 17, 2023	7.527	7.775	7.421	7.766	663,654	+0.30(+3.97%)
Apr 14, 2023	7.565	7.656	7.364	7.469	715,337	-0.08(-1.01%)
Apr 13, 2023	7.527	7.632	7.460	7.546	567,760	+0.03(+0.38%)
Apr 12, 2023	7.737	7.766	7.488	7.517	579,723	-0.12(-1.63%)
Apr 11, 2023	7.660	7.785	7.613	7.641	670,495	+0.02(+0.25%)
Apr 10, 2023	7.613	7.739	7.565	7.622	498,214	-0.01(-0.13%)
Apr 06, 2023	7.613	7.670	7.555	7.632	416,814	+0.04(+0.50%)
Apr 05, 2023	7.689	7.699	7.536	7.594	838,070	-0.14(-1.85%)
Apr 04, 2023	8.100	8.115	7.660	7.737	854,811	-0.32(-3.92%)
Apr 03, 2023	7.986	8.090	7.854	8.053	1,022,301	+0.09(+1.19%)
Mar 31, 2023	7.986	8.100	7.807	7.958	830,191	+0.00(+0.00%)
Mar 30, 2023	8.043	8.090	7.920	7.958	520,903	-0.05(-0.59%)
Mar 29, 2023	8.213	8.308	7.911	8.005	895,707	-0.11(-1.40%)
Mar 28, 2023	8.242	8.327	7.769	8.119	1,512,384	-0.14(-1.72%)
Mar 27, 2023	8.109	8.289	7.901	8.261	1,519,941	+0.34(+4.30%)
Mar 24, 2023	7.230	7.986	7.192	7.920	3,093,156	+0.73(+10.12%)
Mar 23, 2023	7.571	8.071	6.862	7.192	4,096,529	+0.41(+5.99%)
Mar 22, 2023	6.937	7.037	6.777	6.786	1,016,534	-0.12(-1.78%)
Mar 21, 2023	6.900	7.041	6.885	6.909	817,108	+0.14(+2.09%)
Mar 20, 2023	6.824	6.909	6.654	6.767	1,276,451	+0.02(+0.28%)
Mar 17, 2023	6.814	6.890	6.701	6.748	1,724,316	-0.12(-1.79%)
Mar 16, 2023	6.701	6.909	6.611	6.871	790,465	+0.07(+0.97%)
Mar 15, 2023	6.682	6.814	6.625	6.805	818,480	-0.10(-1.50%)
Mar 14, 2023	7.013	7.131	6.833	6.909	840,885	+0.12(+1.81%)
Mar 13, 2023	6.918	6.961	6.710	6.786	833,466	-0.30(-4.27%)
Mar 10, 2023	7.249	7.273	6.947	7.089	839,404	-0.19(-2.60%)
Mar 09, 2023	7.363	7.476	7.240	7.278	572,210	-0.04(-0.52%)
Mar 08, 2023	7.315	7.372	7.211	7.315	451,853	+0.04(+0.52%)
Mar 07, 2023	7.382	7.419	7.244	7.278	613,380	-0.09(-1.16%)
Mar 06, 2023	7.845	7.854	7.287	7.363	604,713	-0.50(-6.37%)
Mar 03, 2023	7.646	7.892	7.599	7.864	473,615	+0.28(+3.74%)
Mar 02, 2023	7.429	7.590	7.382	7.580	331,824	+0.08(+1.01%)
Mar 01, 2023	7.438	7.561	7.400	7.504	666,065	+0.07(+0.89%)
Feb 28, 2023	7.495	7.646	7.438	7.438	833,876	-0.09(-1.25%)
Feb 27, 2023	7.523	7.712	7.476	7.533	449,268	+0.11(+1.53%)
Feb 24, 2023	7.448	7.495	7.311	7.419	451,785	-0.12(-1.63%)
Feb 23, 2023	7.467	7.627	7.434	7.542	583,992	+0.18(+2.44%)
Feb 22, 2023	7.372	7.429	7.230	7.363	1,281,688	-0.02(-0.26%)
Feb 21, 2023	7.334	7.419	7.315	7.382	820,267	-0.06(-0.76%)
Feb 17, 2023	7.334	7.438	7.235	7.438	587,053	+0.16(+2.21%)
Feb 16, 2023	7.098	7.325	7.055	7.278	670,020	+0.05(+0.65%)
Feb 15, 2023	7.117	7.230	7.089	7.230	368,352	+0.04(+0.53%)
Feb 14, 2023	7.155	7.268	7.070	7.192	337,471	-0.04(-0.52%)
Feb 13, 2023	7.013	7.268	6.975	7.230	430,492	+0.24(+3.38%)
Feb 10, 2023	6.843	7.065	6.805	6.994	452,157	+0.12(+1.79%)
Feb 09, 2023	7.164	7.221	6.855	6.871	533,614	-0.24(-3.32%)
Feb 08, 2023	7.183	7.240	7.098	7.107	397,773	-0.14(-1.96%)
Feb 07, 2023	7.145	7.292	7.098	7.249	496,908	+0.04(+0.52%)
Feb 06, 2023	7.296	7.325	7.003	7.211	565,564	-0.13(-1.80%)
Feb 03, 2023	7.249	7.537	7.249	7.344	1,573,934	-0.01(-0.13%)
Feb 02, 2023	7.410	7.504	7.310	7.353	666,352	-0.02(-0.26%)
Feb 01, 2023	7.344	7.471	7.202	7.372	531,161	+0.00(+0.00%)
Jan 31, 2023	7.136	7.382	7.051	7.372	637,923	+0.24(+3.31%)
Jan 30, 2023	7.003	7.240	6.966	7.136	542,555	+0.11(+1.62%)
Jan 27, 2023	6.928	7.037	6.909	7.022	432,114	+0.07(+0.95%)
Jan 26, 2023	6.994	7.032	6.852	6.956	427,065	+0.03(+0.41%)
Jan 25, 2023	6.824	6.937	6.781	6.928	353,461	+0.02(+0.27%)
Jan 24, 2023	6.937	6.956	6.871	6.909	409,174	-0.05(-0.68%)
Jan 23, 2023	6.947	7.089	6.909	6.956	768,280	+0.01(+0.14%)
Jan 20, 2023	6.975	6.989	6.852	6.947	576,304	-0.02(-0.27%)
Jan 19, 2023	7.032	7.070	6.937	6.966	388,993	-0.15(-2.12%)
Jan 18, 2023	7.382	7.391	7.093	7.117	384,155	-0.24(-3.21%)
Jan 17, 2023	7.306	7.391	7.259	7.353	567,490	+0.06(+0.78%)
Jan 13, 2023	7.259	7.325	7.216	7.296	424,917	-0.04(-0.52%)
Jan 12, 2023	7.306	7.353	7.164	7.334	632,472	+0.08(+1.04%)
Jan 11, 2023	7.240	7.325	7.178	7.259	414,403	+0.07(+0.92%)
Jan 10, 2023	7.098	7.221	7.013	7.192	452,009	+0.12(+1.74%)
Jan 09, 2023	7.183	7.240	7.070	7.070	563,616	-0.08(-1.06%)
Jan 06, 2023	7.089	7.150	7.013	7.145	597,105	+0.17(+2.44%)
Jan 05, 2023	7.089	7.145	6.895	6.975	652,837	-0.13(-1.86%)
Jan 04, 2023	7.032	7.117	6.923	7.107	939,151	+0.17(+2.45%)
Jan 03, 2023	6.796	6.956	6.720	6.937	835,885	+0.26(+3.82%)
Dec 30, 2022	6.616	6.720	6.588	6.682	600,523	-0.02(-0.28%)
Dec 29, 2022	6.599	6.850	6.580	6.701	914,303	+0.18(+2.71%)
Dec 28, 2022	6.561	6.668	6.496	6.524	980,205	-0.06(-0.85%)
Dec 27, 2022	6.571	6.678	6.524	6.580	1,024,652	-0.05(-0.70%)
Dec 23, 2022	6.496	6.692	6.468	6.626	1,221,119	+0.08(+1.28%)
Dec 22, 2022	6.095	6.571	5.993	6.543	1,993,421	+0.33(+5.25%)
Dec 21, 2022	6.393	6.393	5.927	6.216	2,072,706	-0.17(-2.63%)
Dec 20, 2022	5.974	6.785	5.946	6.384	3,788,851	+0.56(+9.60%)
Dec 19, 2022	6.160	6.254	5.778	5.825	2,462,527	-0.33(-5.30%)
Dec 16, 2022	6.133	6.240	6.072	6.151	1,307,268	-0.04(-0.60%)
Dec 15, 2022	6.244	6.328	6.137	6.188	956,300	-0.15(-2.35%)
Dec 14, 2022	6.384	6.412	6.170	6.338	1,662,039	-0.05(-0.73%)
Dec 13, 2022	6.654	6.776	6.319	6.384	1,496,966	-0.17(-2.56%)
Dec 12, 2022	6.403	6.589	6.254	6.552	905,235	+0.15(+2.33%)
Dec 09, 2022	6.552	6.617	6.384	6.403	858,502	-0.23(-3.51%)
Dec 08, 2022	6.636	6.715	6.496	6.636	566,955	+0.04(+0.56%)
Dec 07, 2022	6.664	6.748	6.557	6.599	633,786	-0.12(-1.80%)
Dec 06, 2022	6.701	6.748	6.631	6.720	665,923	+0.03(+0.42%)
Dec 05, 2022	6.971	6.990	6.664	6.692	1,016,575	-0.32(-4.52%)
Dec 02, 2022	7.363	7.372	6.953	7.009	1,027,825	-0.51(-6.82%)

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.

Steelcase Inc (NY: SCS )

Historical Prices

Sections

Services

Log In Using Your Account

Steelcase Inc (NY: SCS )

Historical Prices

Sections

Services