Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steelcase Inc (NY: SCS )

12.07 +0.15 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 10.85 11.00 10.79 10.90 1,298,726 -0.04(-0.36%)
Sep 28, 2023 10.91 11.04 10.80 10.94 960,439 -0.04(-0.36%)
Sep 27, 2023 10.70 11.07 10.51 10.98 2,043,800 +0.51(+4.85%)
Sep 26, 2023 10.69 10.78 10.37 10.47 1,445,207 -0.31(-2.90%)
Sep 25, 2023 10.61 10.81 10.68 10.79 1,444,948 +0.01(+0.09%)
Sep 22, 2023 10.70 10.90 10.56 10.78 1,405,609 +0.28(+2.70%)
Sep 21, 2023 10.47 10.58 10.16 10.49 2,389,642 +0.23(+2.28%)
Sep 20, 2023 9.614 11.11 9.399 10.26 11,081,416 +1.66(+19.30%)
Sep 19, 2023 8.579 8.682 8.531 8.599 1,389,025 +0.07(+0.80%)
Sep 18, 2023 8.609 8.672 8.452 8.531 447,780 -0.10(-1.13%)
Sep 15, 2023 8.657 8.737 8.574 8.628 1,136,218 -0.07(-0.79%)
Sep 14, 2023 8.472 8.706 8.472 8.696 463,851 +0.28(+3.36%)
Sep 13, 2023 8.433 8.462 8.282 8.413 380,960 +0.04(+0.47%)
Sep 12, 2023 8.384 8.501 8.345 8.374 413,687 -0.01(-0.12%)
Sep 11, 2023 8.316 8.394 8.189 8.384 430,027 +0.11(+1.30%)
Sep 08, 2023 8.355 8.365 8.208 8.277 326,145 -0.08(-0.93%)
Sep 07, 2023 8.609 8.609 8.296 8.355 716,521 -0.24(-2.84%)
Sep 06, 2023 8.755 8.823 8.550 8.599 350,565 -0.16(-1.78%)
Sep 05, 2023 8.931 8.931 8.726 8.755 616,146 -0.20(-2.18%)
Sep 01, 2023 8.901 9.043 8.892 8.950 495,292 +0.10(+1.10%)
Aug 31, 2023 8.794 8.950 8.765 8.853 485,136 +0.06(+0.67%)
Aug 30, 2023 8.609 8.872 8.599 8.794 468,363 +0.16(+1.81%)
Aug 29, 2023 8.492 8.648 8.443 8.638 339,661 +0.15(+1.72%)
Aug 28, 2023 8.296 8.521 8.277 8.492 608,107 +0.23(+2.84%)
Aug 25, 2023 8.208 8.345 8.199 8.257 317,314 +0.06(+0.71%)
Aug 24, 2023 8.365 8.433 8.169 8.199 396,821 -0.21(-2.55%)
Aug 23, 2023 8.316 8.428 8.218 8.413 406,705 +0.15(+1.77%)
Aug 22, 2023 8.345 8.409 8.189 8.267 399,192 -0.05(-0.59%)
Aug 21, 2023 8.433 8.521 8.287 8.316 553,515 -0.10(-1.16%)
Aug 18, 2023 8.355 8.510 8.267 8.413 409,662 -0.04(-0.46%)
Aug 17, 2023 8.599 8.623 8.433 8.452 338,535 -0.06(-0.69%)
Aug 16, 2023 8.648 8.770 8.501 8.511 285,593 -0.14(-1.58%)
Aug 15, 2023 8.657 8.726 8.618 8.648 348,868 -0.08(-0.89%)
Aug 14, 2023 8.609 8.765 8.540 8.726 397,566 +0.02(+0.22%)
Aug 11, 2023 8.677 8.765 8.609 8.706 437,502 +0.09(+1.02%)
Aug 10, 2023 8.560 8.760 8.535 8.618 504,471 +0.08(+0.91%)
Aug 09, 2023 8.443 8.599 8.335 8.540 590,987 +0.12(+1.39%)
Aug 08, 2023 8.277 8.452 8.145 8.423 490,061 +0.06(+0.70%)
Aug 07, 2023 8.462 8.492 8.335 8.365 524,032 -0.06(-0.70%)
Aug 04, 2023 8.433 8.570 8.396 8.423 378,829 -0.02(-0.23%)
Aug 03, 2023 8.404 8.491 8.277 8.443 395,014 +0.01(+0.12%)
Aug 02, 2023 8.345 8.521 8.277 8.433 507,566 -0.02(-0.23%)
Aug 01, 2023 8.296 8.482 8.248 8.452 569,556 +0.09(+1.05%)
Jul 31, 2023 8.179 8.374 8.140 8.365 596,210 +0.22(+2.76%)
Jul 28, 2023 8.179 8.267 8.077 8.140 440,262 +0.07(+0.85%)
Jul 27, 2023 8.228 8.248 8.004 8.072 724,960 -0.12(-1.43%)
Jul 26, 2023 8.072 8.199 8.072 8.189 469,923 +0.10(+1.21%)
Jul 25, 2023 7.974 8.121 7.955 8.091 727,739 +0.12(+1.47%)
Jul 24, 2023 7.847 8.030 7.818 7.974 756,395 +0.16(+2.00%)
Jul 21, 2023 7.779 7.872 7.750 7.818 730,038 +0.11(+1.39%)
Jul 20, 2023 7.769 7.769 7.642 7.711 453,212 -0.09(-1.13%)
Jul 19, 2023 7.720 7.808 7.535 7.799 848,072 +0.13(+1.65%)
Jul 18, 2023 7.506 7.725 7.472 7.672 685,973 +0.18(+2.34%)
Jul 17, 2023 7.418 7.564 7.359 7.496 791,288 +0.06(+0.79%)
Jul 14, 2023 7.613 7.613 7.330 7.437 635,839 -0.18(-2.31%)
Jul 13, 2023 7.428 7.642 7.359 7.613 733,385 +0.19(+2.50%)
Jul 12, 2023 7.515 7.594 7.408 7.428 553,434 +0.01(+0.13%)
Jul 11, 2023 7.330 7.428 7.281 7.418 541,545 +0.16(+2.15%)
Jul 10, 2023 7.379 7.603 7.237 7.262 649,377 -0.19(-2.49%)
Jul 07, 2023 7.330 7.535 7.330 7.447 948,046 +0.08(+1.06%)
Jul 06, 2023 7.447 7.462 7.203 7.369 1,096,163 -0.16(-2.08%)
Jul 05, 2023 7.555 7.594 7.379 7.525 1,029,949 -0.10(-1.28%)
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.