Steelcase Inc (NY: SCS )

12.19 USD -0.04 (-0.33%)
Streaming Delayed Price Updated: 11:50 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 12.43 12.60 12.18 12.23 732,629 -0.08(-0.65%)
Jan 25, 2022 12.07 12.39 11.95 12.31 688,701 +0.07(+0.57%)
Jan 24, 2022 11.95 12.27 11.79 12.24 1,183,231 +0.15(+1.24%)
Jan 21, 2022 12.23 12.44 12.08 12.09 1,125,685 -0.23(-1.87%)
Jan 20, 2022 12.63 12.68 12.31 12.32 1,002,603 -0.33(-2.61%)
Jan 19, 2022 12.93 12.93 12.64 12.65 970,813 -0.22(-1.71%)
Jan 18, 2022 12.81 12.91 12.70 12.87 1,225,121 -0.02(-0.16%)
Jan 14, 2022 12.89 0 +0.16(+1.26%)
Jan 13, 2022 12.35 12.74 12.35 12.73 969,296 +0.46(+3.75%)
Jan 12, 2022 12.16 12.31 12.04 12.27 1,019,299 +0.22(+1.83%)
Jan 11, 2022 11.89 12.05 11.66 12.05 1,156,521 +0.17(+1.43%)
Jan 10, 2022 11.96 11.96 11.74 11.88 1,022,536 -0.04(-0.34%)
Jan 07, 2022 11.91 12.02 11.77 11.92 1,370,877 -0.04(-0.33%)
Jan 06, 2022 12.19 12.25 11.94 11.96 640,818 -0.18(-1.48%)
Jan 05, 2022 12.13 12.31 12.10 12.14 880,868 +0.02(+0.17%)
Jan 04, 2022 11.94 12.24 11.94 12.12 896,276 +0.23(+1.93%)
Jan 03, 2022 11.83 12.00 11.80 11.89 1,451,140 +0.17(+1.45%)
Dec 31, 2021 11.53 11.80 11.53 11.72 1,002,532 +0.10(+0.86%)
Dec 30, 2021 11.52 11.72 11.52 11.62 776,051 +0.13(+1.13%)
Dec 29, 2021 11.57 11.62 11.42 11.49 1,416,866 -0.08(-0.69%)
Dec 28, 2021 11.44 11.66 11.44 11.57 655,532 +0.09(+0.78%)
Dec 27, 2021 11.20 11.48 11.09 11.48 712,018 +0.30(+2.68%)
Dec 23, 2021 11.05 11.19 11.05 11.18 1,487,636 +0.08(+0.72%)
Dec 22, 2021 11.10 11.21 10.94 11.10 1,380,324 +0.06(+0.54%)
Dec 21, 2021 11.01 11.20 10.91 11.04 1,146,093 +0.09(+0.82%)
Dec 20, 2021 11.00 11.00 10.67 10.95 1,809,748 -0.16(-1.44%)
Dec 17, 2021 10.94 11.38 10.72 11.11 1,918,533 -0.40(-3.48%)
Dec 16, 2021 11.65 11.78 11.50 11.51 943,919 -0.04(-0.35%)
Dec 15, 2021 11.39 11.62 11.25 11.55 1,210,825 +0.16(+1.40%)
Dec 14, 2021 11.50 11.71 11.37 11.39 1,102,917 -0.15(-1.30%)
Dec 13, 2021 11.70 11.77 11.44 11.54 1,108,010 -0.26(-2.20%)
Dec 10, 2021 12.01 12.04 11.75 11.80 602,194 -0.13(-1.09%)
Dec 09, 2021 11.95 12.02 11.80 11.93 598,367 -0.19(-1.57%)
Dec 08, 2021 12.15 12.22 12.07 12.12 567,312 +0.05(+0.41%)
Dec 07, 2021 12.00 12.27 11.98 12.07 1,055,047 +0.17(+1.43%)
Dec 06, 2021 11.63 11.94 11.36 11.90 1,500,955 +0.46(+4.02%)
Dec 03, 2021 11.52 11.55 11.28 11.44 598,477 -0.02(-0.17%)
Dec 02, 2021 11.10 11.53 11.05 11.46 701,695 +0.47(+4.28%)
Dec 01, 2021 11.51 11.56 10.96 10.99 1,042,992 -0.20(-1.79%)
Nov 30, 2021 11.50 11.62 11.10 11.19 859,777 -0.44(-3.78%)
Nov 29, 2021 11.97 11.99 11.61 11.63 770,060 -0.22(-1.86%)
Nov 26, 2021 12.05 12.05 11.65 11.85 621,453 -0.54(-4.36%)
Nov 24, 2021 12.41 12.51 12.29 12.39 492,981 -0.11(-0.88%)
Nov 23, 2021 12.41 12.53 12.41 12.50 386,100 +0.05(+0.40%)
Nov 22, 2021 12.27 12.60 12.24 12.45 1,289,477 +0.25(+2.05%)
Nov 19, 2021 12.18 12.38 12.10 12.20 626,166 -0.08(-0.65%)
Nov 18, 2021 12.55 12.38 12.24 12.28 601,991 -0.25(-2.00%)
Nov 17, 2021 12.44 12.56 12.38 12.53 273,350 -0.02(-0.16%)
Nov 16, 2021 12.62 12.66 12.47 12.55 531,924 -0.11(-0.87%)
Nov 15, 2021 12.42 12.69 12.26 12.66 1,016,042 +0.37(+3.01%)
Nov 12, 2021 12.36 12.43 12.27 12.29 444,463 -0.01(-0.08%)
Nov 11, 2021 12.18 12.35 12.11 12.30 480,842 +0.12(+0.99%)
Nov 10, 2021 12.31 12.17 12.18 528,301 -0.11(-0.90%)
Nov 09, 2021 12.43 12.53 12.26 12.29 806,421 -0.21(-1.68%)
Nov 08, 2021 12.76 12.85 12.46 12.50 644,944 -0.22(-1.73%)
Nov 05, 2021 12.49 12.74 12.48 12.72 1,328,280 +0.42(+3.41%)
Nov 04, 2021 12.63 12.78 12.18 12.30 1,199,345 -0.27(-2.15%)
Nov 03, 2021 12.03 12.62 12.03 12.57 762,577 +0.46(+3.80%)
Nov 02, 2021 12.22 12.31 12.07 12.11 843,509 -0.11(-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.