Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 10.92 11.28 11.22 890,725 +0.18(+1.65%)
Jan 28, 2022 10.92 11.04 10.69 11.04 928,375 +0.14(+1.25%)
Jan 27, 2022 11.13 11.34 10.81 10.90 839,261 -0.22(-1.96%)
Jan 26, 2022 11.30 11.45 11.07 11.12 805,929 -0.07(-0.65%)
Jan 25, 2022 10.97 11.26 10.86 11.19 757,606 +0.06(+0.57%)
Jan 24, 2022 10.86 11.15 10.72 11.13 1,301,614 +0.14(+1.24%)
Jan 21, 2022 11.12 11.31 10.98 10.99 1,238,310 -0.21(-1.87%)
Jan 20, 2022 11.48 11.53 11.19 11.20 1,102,914 -0.30(-2.61%)
Jan 19, 2022 11.75 11.75 11.49 11.50 1,067,943 -0.20(-1.71%)
Jan 18, 2022 11.64 11.74 11.54 11.70 1,347,695 -0.02(-0.15%)
Jan 14, 2022 11.72 0 +0.15(+1.26%)
Jan 13, 2022 11.23 11.58 11.23 11.57 1,066,274 +0.42(+3.75%)
Jan 12, 2022 11.05 11.19 10.94 11.15 1,121,280 +0.20(+1.83%)
Jan 11, 2022 10.81 10.95 10.60 10.95 1,272,231 +0.15(+1.43%)
Jan 10, 2022 10.87 10.87 10.67 10.80 1,124,841 -0.04(-0.34%)
Jan 07, 2022 10.83 10.93 10.70 10.84 1,508,034 -0.04(-0.33%)
Jan 06, 2022 11.08 11.14 10.85 10.87 704,932 -0.16(-1.48%)
Jan 05, 2022 11.03 11.19 11.00 11.04 968,999 +0.02(+0.17%)
Jan 04, 2022 10.85 11.13 10.85 11.02 985,949 +0.21(+1.93%)
Jan 03, 2022 10.75 10.91 10.73 10.81 1,596,327 +0.15(+1.45%)
Dec 31, 2021 10.48 10.73 10.48 10.65 1,102,836 +0.09(+0.86%)
Dec 30, 2021 10.47 10.65 10.47 10.56 853,695 +0.12(+1.13%)
Dec 29, 2021 10.52 10.56 10.38 10.45 1,558,624 -0.07(-0.69%)
Dec 28, 2021 10.40 10.60 10.40 10.52 721,118 +0.08(+0.78%)
Dec 27, 2021 10.18 10.44 10.08 10.44 783,255 +0.27(+2.68%)
Dec 23, 2021 10.04 10.17 10.04 10.16 1,636,475 +0.20(+2.05%)
Dec 22, 2021 9.959 10.05 9.815 9.959 1,538,524 +0.05(+0.54%)
Dec 21, 2021 9.878 10.04 9.788 9.905 1,277,447 +0.08(+0.82%)
Dec 20, 2021 9.869 9.869 9.573 9.824 2,017,164 -0.14(-1.44%)
Dec 17, 2021 9.815 10.21 9.618 9.968 2,138,417 -0.36(-3.48%)
Dec 16, 2021 10.45 10.57 10.32 10.33 1,052,102 -0.04(-0.35%)
Dec 15, 2021 10.22 10.43 10.09 10.36 1,349,598 +0.14(+1.41%)
Dec 14, 2021 10.32 10.50 10.20 10.22 1,229,323 -0.13(-1.30%)
Dec 13, 2021 10.50 10.56 10.27 10.35 1,235,000 -0.23(-2.20%)
Dec 10, 2021 10.78 10.80 10.54 10.59 671,211 -0.12(-1.09%)
Dec 09, 2021 10.72 10.78 10.59 10.70 666,946 -0.17(-1.57%)
Dec 08, 2021 10.90 10.96 10.83 10.87 632,332 +0.04(+0.41%)
Dec 07, 2021 10.77 11.00 10.75 10.83 1,175,966 +0.15(+1.43%)
Dec 06, 2021 10.43 10.71 10.19 10.68 1,672,980 +0.41(+4.02%)
Dec 03, 2021 10.34 10.36 10.12 10.26 667,068 -0.02(-0.17%)
Dec 02, 2021 9.959 10.34 9.914 10.28 782,116 +0.42(+4.28%)
Dec 01, 2021 10.33 10.37 9.833 9.860 1,162,530 -0.18(-1.79%)
Nov 30, 2021 10.32 10.42 9.954 10.04 958,316 -0.39(-3.78%)
Nov 29, 2021 10.74 10.76 10.42 10.43 858,317 -0.20(-1.86%)
Nov 26, 2021 10.81 10.81 10.45 10.63 692,678 -0.48(-4.36%)
Nov 24, 2021 11.13 11.22 11.03 11.12 549,481 -0.10(-0.88%)
Nov 23, 2021 11.13 11.24 11.13 11.21 430,351 +0.04(+0.40%)
Nov 22, 2021 11.01 11.30 10.98 11.17 1,437,265 +0.22(+2.05%)
Nov 19, 2021 10.93 11.11 10.86 10.95 697,931 -0.07(-0.65%)
Nov 18, 2021 11.26 11.11 10.98 11.02 670,985 -0.22(-2.00%)
Nov 17, 2021 11.16 11.27 11.11 11.24 304,678 -0.02(-0.16%)
Nov 16, 2021 11.32 11.36 11.19 11.26 592,888 -0.10(-0.87%)
Nov 15, 2021 11.14 11.39 11.00 11.36 1,132,491 +0.33(+3.01%)
Nov 12, 2021 11.09 11.15 11.01 11.03 495,403 -0.01(-0.08%)
Nov 11, 2021 10.93 11.08 10.86 11.04 535,951 +0.11(+0.98%)
Nov 10, 2021 11.04 10.92 10.93 588,850 -0.10(-0.90%)
Nov 09, 2021 11.15 11.24 11.00 11.03 898,845 -0.19(-1.68%)
Nov 08, 2021 11.45 11.53 11.18 11.21 718,861 -0.20(-1.73%)
Nov 05, 2021 11.21 11.43 11.20 11.41 1,480,515 +0.38(+3.42%)
Nov 04, 2021 11.33 11.46 10.93 11.04 1,336,803 -0.24(-2.15%)
Nov 03, 2021 10.79 11.32 10.79 11.28 849,976 +0.41(+3.80%)
Nov 02, 2021 10.96 11.04 10.83 10.86 940,184 -0.10(-0.90%)
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.