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

Steelcase Inc (NY: SCS )

12.42 +0.24 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 30, 2022 6.295 6.350 6.035 6.035 1,422,761 -0.25(-3.98%)
Sep 29, 2022 6.471 6.517 6.110 6.285 2,452,625 -0.29(-4.37%)
Sep 28, 2022 6.415 6.609 6.258 6.572 2,636,323 +0.24(+3.80%)
Sep 27, 2022 6.822 6.841 6.304 6.332 2,637,073 -0.45(-6.68%)
Sep 26, 2022 6.758 7.003 6.730 6.785 1,694,589 +0.00(+0.00%)
Sep 23, 2022 7.554 7.554 6.656 6.785 3,247,144 -0.91(-11.79%)
Sep 22, 2022 8.387 8.479 7.461 7.692 3,398,429 -0.86(-10.06%)
Sep 21, 2022 8.757 8.761 8.479 8.553 1,127,774 -0.11(-1.28%)
Sep 20, 2022 8.563 8.701 8.461 8.664 1,175,045 +0.00(+0.00%)
Sep 19, 2022 8.442 8.840 8.442 8.664 1,112,687 +0.08(+0.97%)
Sep 16, 2022 8.748 8.905 8.442 8.581 1,998,763 -0.31(-3.44%)
Sep 15, 2022 9.609 9.720 8.840 8.887 1,994,074 -1.08(-10.86%)
Sep 14, 2022 9.896 10.06 9.784 9.970 906,077 +0.01(+0.09%)
Sep 13, 2022 10.48 10.48 9.886 9.960 679,888 -0.69(-6.52%)
Sep 12, 2022 10.61 10.77 10.56 10.65 434,635 +0.15(+1.41%)
Sep 09, 2022 10.36 10.55 10.34 10.51 373,258 +0.22(+2.16%)
Sep 08, 2022 10.15 10.29 10.01 10.28 430,439 +0.04(+0.36%)
Sep 07, 2022 10.10 10.26 10.08 10.25 425,606 +0.15(+1.47%)
Sep 06, 2022 10.30 10.30 9.946 10.10 561,494 -0.09(-0.91%)
Sep 02, 2022 10.39 10.47 10.16 10.19 433,366 -0.05(-0.45%)
Sep 01, 2022 10.28 10.34 10.14 10.24 737,231 -0.11(-1.07%)
Aug 31, 2022 10.57 10.66 10.28 10.35 642,523 -0.22(-2.10%)
Aug 30, 2022 10.82 10.90 10.41 10.57 450,049 -0.18(-1.64%)
Aug 29, 2022 10.70 10.78 10.63 10.75 355,812 -0.04(-0.34%)
Aug 26, 2022 11.30 11.34 10.75 10.78 462,740 -0.51(-4.51%)
Aug 25, 2022 11.13 11.32 11.13 11.29 371,815 +0.17(+1.50%)
Aug 24, 2022 11.02 11.13 10.91 11.13 341,190 +0.14(+1.26%)
Aug 23, 2022 11.01 11.07 10.97 10.99 407,149 -0.03(-0.25%)
Aug 22, 2022 11.02 11.10 10.98 11.02 453,262 -0.10(-0.92%)
Aug 19, 2022 11.27 11.29 11.12 11.12 447,627 -0.20(-1.80%)
Aug 18, 2022 11.38 11.39 11.27 11.32 366,728 +0.01(+0.08%)
Aug 17, 2022 11.28 11.42 11.23 11.31 340,457 -0.14(-1.21%)
Aug 16, 2022 11.25 11.46 11.19 11.45 474,200 +0.22(+1.98%)
Aug 15, 2022 11.07 11.25 11.04 11.23 383,975 +0.09(+0.83%)
Aug 12, 2022 10.89 11.14 10.88 11.14 501,795 +0.25(+2.30%)
Aug 11, 2022 10.82 10.97 10.74 10.89 509,135 +0.19(+1.82%)
Aug 10, 2022 10.64 10.75 10.63 10.69 392,815 +0.20(+1.94%)
Aug 09, 2022 10.69 10.70 10.42 10.49 367,851 -0.19(-1.82%)
Aug 08, 2022 10.61 10.78 10.59 10.68 594,822 +0.19(+1.76%)
Aug 05, 2022 10.33 10.57 10.27 10.50 1,194,316 +0.02(+0.18%)
Aug 04, 2022 10.37 10.49 10.29 10.48 760,448 +0.06(+0.62%)
Aug 03, 2022 10.26 10.51 10.22 10.41 432,788 +0.19(+1.81%)
Aug 02, 2022 10.50 10.53 10.23 10.23 390,007 -0.28(-2.64%)
Aug 01, 2022 10.24 10.51 10.03 10.51 675,941 +0.20(+1.98%)
Jul 29, 2022 10.40 10.48 10.27 10.30 855,680 -0.15(-1.42%)
Jul 28, 2022 10.47 10.55 10.35 10.45 608,721 -0.05(-0.44%)
Jul 27, 2022 10.38 10.57 10.37 10.50 402,417 +0.14(+1.34%)
Jul 26, 2022 10.28 10.38 10.25 10.36 380,537 +0.00(+0.00%)
Jul 25, 2022 10.30 10.45 10.21 10.36 467,498 +0.03(+0.27%)
Jul 22, 2022 10.47 10.54 10.20 10.33 398,747 -0.08(-0.80%)
Jul 21, 2022 10.25 10.41 10.19 10.41 302,082 +0.08(+0.81%)
Jul 20, 2022 10.22 10.38 10.17 10.33 526,607 +0.12(+1.18%)
Jul 19, 2022 9.877 10.28 9.877 10.21 580,554 +0.51(+5.25%)
Jul 18, 2022 9.905 10.02 9.683 9.701 763,384 -0.11(-1.13%)
Jul 15, 2022 9.979 10.01 9.701 9.812 475,563 +0.05(+0.47%)
Jul 14, 2022 9.766 9.859 9.581 9.766 330,757 -0.16(-1.59%)
Jul 13, 2022 9.812 9.960 9.710 9.923 465,281 +0.03(+0.28%)
Jul 12, 2022 9.775 10.03 9.775 9.896 360,785 +0.05(+0.47%)
Jul 11, 2022 9.822 9.988 9.701 9.849 358,496 +0.00(+0.00%)
Jul 08, 2022 9.812 9.979 9.747 9.849 366,018 -0.03(-0.28%)
Jul 07, 2022 9.822 10.03 9.803 9.877 517,309 +0.16(+1.62%)
Jul 06, 2022 9.775 9.849 9.623 9.720 661,639 -0.06(-0.62%)
Jul 05, 2022 9.679 9.826 9.424 9.780 746,183 +0.01(+0.09%)
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.