Skip to main content

Steelcase Inc (NY: SCS )

13.28 -0.83 (-5.88%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.76 10.84 10.48 10.51 684,271 -0.20(-1.90%)
Oct 28, 2021 10.66 10.76 10.61 10.72 750,101 +0.09(+0.83%)
Oct 27, 2021 10.95 11.09 10.62 10.63 713,516 -0.31(-2.83%)
Oct 26, 2021 11.06 10.94 557,845 -0.07(-0.64%)
Oct 25, 2021 11.11 11.14 10.96 11.01 576,576 -0.12(-1.11%)
Oct 22, 2021 11.17 11.25 11.05 11.13 608,980 -0.03(-0.24%)
Oct 21, 2021 11.20 11.29 11.07 11.16 737,728 -0.05(-0.47%)
Oct 20, 2021 11.08 11.33 11.08 11.21 460,771 +0.11(+0.95%)
Oct 19, 2021 11.09 11.11 10.97 11.11 701,099 +0.10(+0.88%)
Oct 18, 2021 10.96 11.06 10.88 11.01 810,894 +0.01(+0.08%)
Oct 15, 2021 11.16 11.31 10.99 11.00 672,324 -0.01(-0.08%)
Oct 14, 2021 10.91 11.02 10.84 11.01 655,737 +0.19(+1.80%)
Oct 13, 2021 10.93 10.97 10.76 10.81 418,522 -0.11(-1.05%)
Oct 12, 2021 10.97 11.05 10.88 10.93 469,730 +0.03(+0.24%)
Oct 11, 2021 11.00 11.10 10.90 10.90 401,404 -0.06(-0.56%)
Oct 08, 2021 10.97 11.07 10.94 10.96 397,108 -0.03(-0.24%)
Oct 07, 2021 10.96 11.11 10.95 10.99 1,130,168 +0.11(+0.97%)
Oct 06, 2021 10.94 10.94 10.75 10.88 738,955 -0.16(-1.44%)
Oct 05, 2021 11.15 11.15 10.96 11.04 569,191 -0.10(-0.87%)
Oct 04, 2021 11.27 11.34 11.05 11.14 767,166 -0.16(-1.41%)
Oct 01, 2021 11.15 11.35 11.04 11.30 804,162 +0.23(+2.03%)
Sep 30, 2021 11.42 11.49 11.07 11.07 1,127,903 -0.29(-2.54%)
Sep 29, 2021 11.28 11.40 11.21 11.36 1,212,657 +0.07(+0.62%)
Sep 28, 2021 11.29 11.44 11.23 11.29 1,027,881 -0.02(-0.15%)
Sep 27, 2021 11.04 11.43 10.94 11.31 1,065,321 +0.35(+3.19%)
Sep 24, 2021 11.01 11.09 10.74 10.96 1,479,710 -0.13(-1.18%)
Sep 23, 2021 10.92 11.43 10.85 11.09 2,064,606 -0.57(-4.87%)
Sep 22, 2021 11.59 11.72 11.49 11.66 1,200,986 +0.20(+1.75%)
Sep 21, 2021 11.76 11.76 11.42 11.46 1,183,368 -0.21(-1.80%)
Sep 20, 2021 11.65 11.86 11.50 11.67 768,877 -0.24(-2.05%)
Sep 17, 2021 11.96 11.96 11.72 11.91 1,366,173 -0.03(-0.29%)
Sep 16, 2021 11.94 12.04 11.77 11.95 412,887 +0.07(+0.59%)
Sep 15, 2021 11.64 11.94 11.59 11.88 737,583 +0.21(+1.80%)
Sep 14, 2021 11.73 11.79 11.60 11.67 725,059 -0.04(-0.37%)
Sep 13, 2021 11.62 11.80 11.56 11.71 670,490 +0.23(+1.98%)
Sep 10, 2021 11.63 11.68 11.47 11.49 653,335 -0.13(-1.13%)
Sep 09, 2021 11.71 11.75 11.54 11.62 750,864 -0.11(-0.97%)
Sep 08, 2021 11.95 11.99 11.73 11.73 670,150 -0.29(-2.40%)
Sep 07, 2021 12.12 12.22 12.01 12.02 407,098 -0.17(-1.36%)
Sep 03, 2021 12.26 12.29 12.11 12.18 356,568 -0.16(-1.27%)
Sep 02, 2021 12.42 12.49 12.33 12.34 393,240 -0.03(-0.21%)
Sep 01, 2021 12.36 12.49 12.19 12.37 503,361 +0.06(+0.50%)
Aug 31, 2021 12.28 12.43 12.19 12.31 677,822 -0.03(-0.21%)
Aug 30, 2021 12.56 12.56 12.30 12.33 279,637 -0.17(-1.33%)
Aug 27, 2021 12.22 12.55 12.22 12.50 392,532 +0.31(+2.51%)
Aug 26, 2021 12.23 12.40 12.14 12.19 454,164 -0.01(-0.07%)
Aug 25, 2021 12.18 12.30 12.10 12.20 324,591 +0.03(+0.29%)
Aug 24, 2021 12.07 12.24 12.04 12.17 290,711 +0.18(+1.53%)
Aug 23, 2021 12.01 12.07 11.89 11.98 221,864 +0.08(+0.66%)
Aug 20, 2021 11.69 11.98 11.69 11.90 320,824 +0.18(+1.56%)
Aug 19, 2021 11.68 11.80 11.63 11.72 426,807 -0.06(-0.52%)
Aug 18, 2021 12.01 12.13 11.77 11.78 285,303 -0.25(-2.10%)
Aug 17, 2021 11.97 12.06 11.83 12.04 375,689 -0.05(-0.43%)
Aug 16, 2021 12.14 12.22 11.97 12.09 396,101 -0.08(-0.65%)
Aug 13, 2021 12.18 12.22 12.04 12.17 176,153 -0.03(-0.29%)
Aug 12, 2021 12.39 12.47 12.17 12.20 360,783 -0.14(-1.13%)
Aug 11, 2021 12.22 12.34 12.09 12.34 318,112 +0.12(+1.00%)
Aug 10, 2021 12.04 12.22 11.97 12.22 253,287 +0.21(+1.75%)
Aug 09, 2021 12.10 12.27 11.97 12.01 260,363 -0.15(-1.22%)
Aug 06, 2021 12.10 12.28 12.04 12.16 463,986 +0.16(+1.31%)
Aug 05, 2021 11.79 12.02 11.79 12.00 445,238 +0.24(+2.08%)
Aug 04, 2021 12.00 12.09 11.73 11.76 433,174 -0.40(-3.30%)
Aug 03, 2021 12.18 12.25 11.97 12.16 569,859 +0.01(+0.07%)
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.