Skip to main content

Steelcase Inc (NY: SCS )

13.25 -0.86 (-6.09%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.71 15.79 15.42 15.44 1,205,011 -0.37(-2.31%)
Jan 30, 2020 15.57 15.81 15.52 15.81 623,314 +0.12(+0.79%)
Jan 29, 2020 15.87 15.93 15.64 15.68 652,429 -0.17(-1.05%)
Jan 28, 2020 15.86 15.97 15.71 15.85 391,165 +0.08(+0.53%)
Jan 27, 2020 15.66 15.81 15.47 15.76 983,849 -0.12(-0.73%)
Jan 24, 2020 16.00 16.09 15.74 15.88 559,839 -0.09(-0.57%)
Jan 23, 2020 15.89 16.08 15.66 15.97 743,082 +0.01(+0.05%)
Jan 22, 2020 15.99 16.16 15.83 15.96 745,202 +0.01(+0.05%)
Jan 21, 2020 15.96 16.08 15.81 15.96 850,744 -0.09(-0.57%)
Jan 17, 2020 16.23 16.23 15.99 16.05 713,147 -0.12(-0.77%)
Jan 16, 2020 16.24 16.44 16.13 16.17 647,002 +0.02(+0.10%)
Jan 15, 2020 16.10 16.24 16.04 16.15 1,322,808 +0.01(+0.05%)
Jan 14, 2020 15.92 16.22 15.83 16.15 1,158,118 +0.18(+1.14%)
Jan 13, 2020 16.00 16.08 15.90 15.96 902,309 +0.02(+0.16%)
Jan 10, 2020 16.10 16.10 15.77 15.94 1,026,031 -0.23(-1.44%)
Jan 09, 2020 16.64 16.64 16.12 16.17 1,144,807 -0.43(-2.60%)
Jan 08, 2020 16.60 16.77 16.56 16.60 1,179,253 -0.02(-0.15%)
Jan 07, 2020 16.65 16.69 16.50 16.63 1,071,812 -0.07(-0.45%)
Jan 06, 2020 16.68 16.79 16.53 16.70 776,523 -0.13(-0.79%)
Jan 03, 2020 16.74 16.94 16.65 16.83 725,802 -0.11(-0.64%)
Jan 02, 2020 17.12 17.12 16.78 16.94 1,272,575 -0.03(-0.20%)
Dec 31, 2019 17.10 17.21 16.98 16.98 781,847 -0.16(-0.92%)
Dec 30, 2019 17.01 17.18 16.90 17.13 683,675 +0.07(+0.44%)
Dec 27, 2019 17.14 17.24 17.02 17.06 781,605 -0.05(-0.29%)
Dec 26, 2019 17.66 17.71 17.04 17.11 844,051 -0.51(-2.90%)
Dec 24, 2019 17.62 17.63 17.52 17.62 405,545 +0.05(+0.28%)
Dec 23, 2019 17.84 17.88 17.50 17.57 1,108,029 -0.24(-1.34%)
Dec 20, 2019 18.01 18.25 17.74 17.81 2,035,979 -0.12(-0.64%)
Dec 19, 2019 18.43 18.43 17.84 17.92 2,706,504 -0.38(-2.07%)
Dec 18, 2019 17.64 18.97 17.26 18.30 9,380,474 +2.58(+16.40%)
Dec 17, 2019 15.69 15.81 15.55 15.72 1,295,410 -0.02(-0.16%)
Dec 16, 2019 15.66 15.84 15.53 15.75 974,936 +0.19(+1.22%)
Dec 13, 2019 15.81 15.83 15.51 15.56 792,767 -0.26(-1.67%)
Dec 12, 2019 15.56 15.95 15.49 15.82 1,090,595 +0.28(+1.80%)
Dec 11, 2019 15.42 15.55 15.29 15.54 719,206 +0.13(+0.86%)
Dec 10, 2019 15.26 15.42 15.25 15.41 527,120 +0.12(+0.81%)
Dec 09, 2019 15.34 15.36 15.26 15.29 548,181 -0.07(-0.48%)
Dec 06, 2019 15.20 15.43 15.20 15.36 942,147 +0.21(+1.36%)
Dec 05, 2019 15.11 15.18 15.01 15.15 478,228 +0.14(+0.93%)
Dec 04, 2019 15.03 15.15 14.97 15.01 621,776 +0.02(+0.11%)
Dec 03, 2019 14.87 15.03 14.85 15.00 594,744 -0.03(-0.22%)
Dec 02, 2019 14.93 15.06 14.87 15.03 788,948 +0.10(+0.66%)
Nov 29, 2019 15.08 15.13 14.93 14.93 235,415 -0.16(-1.04%)
Nov 27, 2019 15.07 15.18 15.04 15.09 328,853 +0.06(+0.38%)
Nov 26, 2019 14.96 15.12 14.92 15.03 555,408 +0.04(+0.27%)
Nov 25, 2019 14.83 15.09 14.83 14.99 458,436 +0.21(+1.45%)
Nov 22, 2019 14.76 14.91 14.69 14.78 371,325 +0.07(+0.45%)
Nov 21, 2019 14.92 14.92 14.61 14.71 558,223 -0.15(-1.00%)
Nov 20, 2019 15.01 15.23 14.86 14.86 736,083 -0.18(-1.21%)
Nov 19, 2019 15.15 15.20 15.04 15.04 498,701 -0.05(-0.33%)
Nov 18, 2019 14.95 15.12 14.87 15.09 494,265 +0.10(+0.66%)
Nov 15, 2019 15.07 15.14 14.90 14.99 521,554 +0.02(+0.11%)
Nov 14, 2019 14.87 15.04 14.87 14.97 855,889 +0.08(+0.55%)
Nov 13, 2019 14.77 14.91 14.66 14.89 591,563 +0.00(+0.00%)
Nov 12, 2019 14.73 14.94 14.67 14.89 612,065 +0.10(+0.67%)
Nov 11, 2019 14.69 14.80 14.63 14.79 835,409 +0.00(+0.00%)
Nov 08, 2019 14.74 14.85 14.74 14.79 668,749 +0.01(+0.06%)
Nov 07, 2019 14.82 14.90 14.71 14.78 920,462 +0.07(+0.45%)
Nov 06, 2019 14.69 14.79 14.58 14.72 708,906 -0.03(-0.22%)
Nov 05, 2019 15.00 15.08 14.73 14.75 530,220 -0.16(-1.05%)
Nov 04, 2019 14.78 14.97 14.75 14.91 548,666 +0.23(+1.57%)
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.