Skip to main content

Steelcase Inc (NY: SCS )

12.99 +0.12 (+0.93%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 11.03 11.14 10.76 10.79 1,454,803 -0.38(-3.38%)
Apr 28, 2022 10.99 11.28 10.94 11.17 985,547 +0.23(+2.10%)
Apr 27, 2022 10.99 11.22 10.89 10.94 829,473 -0.03(-0.25%)
Apr 26, 2022 11.01 11.07 10.89 10.97 743,017 -0.17(-1.49%)
Apr 25, 2022 10.94 11.13 10.73 11.13 599,466 +0.13(+1.17%)
Apr 22, 2022 11.10 11.10 10.97 11.01 510,945 -0.08(-0.75%)
Apr 21, 2022 11.08 11.12 10.94 11.09 707,500 +0.10(+0.92%)
Apr 20, 2022 10.92 11.07 10.88 10.99 570,743 +0.19(+1.79%)
Apr 19, 2022 10.65 10.90 10.61 10.79 474,018 +0.21(+2.00%)
Apr 18, 2022 10.54 10.67 10.50 10.58 815,281 +0.04(+0.35%)
Apr 14, 2022 10.72 10.81 10.51 10.55 585,674 -0.13(-1.21%)
Apr 13, 2022 10.31 10.73 10.23 10.67 680,146 +0.39(+3.76%)
Apr 12, 2022 10.32 10.45 10.25 10.29 470,472 +0.05(+0.45%)
Apr 11, 2022 10.12 10.42 10.12 10.24 518,250 +0.10(+1.00%)
Apr 08, 2022 10.11 10.29 10.01 10.14 889,210 +0.07(+0.73%)
Apr 07, 2022 10.14 10.14 9.809 10.07 1,195,899 -0.07(-0.73%)
Apr 06, 2022 10.20 10.33 10.09 10.14 869,482 -0.11(-1.08%)
Apr 05, 2022 10.58 10.71 10.25 10.25 784,910 -0.33(-3.13%)
Apr 04, 2022 10.74 10.91 10.47 10.58 812,159 -0.25(-2.29%)
Apr 01, 2022 10.92 10.99 10.72 10.83 900,754 -0.03(-0.30%)
Mar 31, 2022 10.87 11.00 10.78 10.86 817,984 +0.01(+0.08%)
Mar 30, 2022 10.85 10.90 10.69 10.85 1,326,921 +0.05(+0.42%)
Mar 29, 2022 10.56 10.97 10.56 10.81 694,899 +0.43(+4.12%)
Mar 28, 2022 10.33 10.39 10.09 10.38 1,174,697 +0.02(+0.17%)
Mar 25, 2022 10.30 10.68 10.26 10.36 1,269,590 +0.17(+1.70%)
Mar 24, 2022 10.73 10.73 9.772 10.19 2,801,443 -0.67(-6.19%)
Mar 23, 2022 11.00 11.03 10.83 10.86 760,953 -0.19(-1.73%)
Mar 22, 2022 11.14 11.23 10.95 11.05 899,668 +0.07(+0.66%)
Mar 21, 2022 11.25 11.43 10.90 10.98 1,193,523 -0.25(-2.27%)
Mar 18, 2022 11.14 11.24 10.86 11.24 2,036,766 +0.10(+0.90%)
Mar 17, 2022 10.97 11.14 10.87 11.14 751,331 +0.16(+1.49%)
Mar 16, 2022 10.63 10.97 10.54 10.97 934,652 +0.43(+4.05%)
Mar 15, 2022 10.66 10.82 10.37 10.54 512,384 -0.05(-0.43%)
Mar 14, 2022 10.54 10.64 10.35 10.59 797,339 +0.12(+1.13%)
Mar 11, 2022 10.67 10.73 10.45 10.47 666,091 -0.14(-1.29%)
Mar 10, 2022 10.60 10.62 10.38 10.61 565,364 -0.13(-1.19%)
Mar 09, 2022 10.91 11.08 10.73 10.74 646,536 +0.04(+0.34%)
Mar 08, 2022 10.54 10.94 10.44 10.70 880,473 +0.23(+2.17%)
Mar 07, 2022 10.75 10.76 10.46 10.47 1,072,603 -0.34(-3.11%)
Mar 04, 2022 11.01 11.04 10.73 10.81 559,055 -0.37(-3.33%)
Mar 03, 2022 11.08 11.22 10.99 11.18 504,444 +0.15(+1.32%)
Mar 02, 2022 10.85 11.13 10.80 11.04 527,725 +0.30(+2.79%)
Mar 01, 2022 11.00 11.06 10.54 10.74 1,046,065 -0.33(-2.96%)
Feb 28, 2022 11.10 11.20 10.94 11.06 599,232 -0.20(-1.78%)
Feb 25, 2022 10.99 11.31 11.09 11.26 534,828 +0.32(+2.91%)
Feb 24, 2022 10.80 10.96 10.66 10.95 1,075,627 -0.05(-0.41%)
Feb 23, 2022 11.34 11.41 10.94 10.99 572,876 -0.25(-2.26%)
Feb 22, 2022 11.54 11.55 11.24 11.24 639,748 -0.27(-2.37%)
Feb 18, 2022 11.52 0 +0.10(+0.88%)
Feb 17, 2022 11.44 11.48 11.29 11.42 424,718 -0.07(-0.63%)
Feb 16, 2022 11.28 11.56 11.28 11.49 651,796 +0.21(+1.85%)
Feb 15, 2022 11.05 11.29 11.04 11.28 495,799 +0.29(+2.65%)
Feb 14, 2022 10.86 11.00 10.81 10.99 556,921 +0.14(+1.26%)
Feb 11, 2022 10.88 11.00 10.79 10.85 753,191 -0.02(-0.17%)
Feb 10, 2022 10.82 10.99 10.74 10.87 805,258 -0.09(-0.83%)
Feb 09, 2022 11.13 11.19 10.92 10.96 512,162 -0.09(-0.82%)
Feb 08, 2022 10.87 11.08 10.87 11.05 407,092 +0.22(+2.01%)
Feb 07, 2022 10.81 10.95 10.78 10.84 429,882 +0.03(+0.25%)
Feb 04, 2022 10.84 10.93 10.65 10.81 777,523 -0.10(-0.92%)
Feb 03, 2022 11.08 10.89 10.91 1,127,226 -0.25(-2.20%)
Feb 02, 2022 11.22 11.31 11.05 11.15 883,708 -0.05(-0.49%)
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.