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

Steelcase Inc (NY: SCS )

13.31 -0.80 (-5.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Oct 30, 2020 9.045 9.275 8.836 8.900 806,462 -0.19(-2.06%)
Oct 29, 2020 9.139 9.301 8.968 9.088 589,858 -0.13(-1.39%)
Oct 28, 2020 9.181 9.437 9.096 9.215 886,666 -0.25(-2.61%)
Oct 27, 2020 9.693 9.778 9.429 9.463 749,678 -0.26(-2.63%)
Oct 26, 2020 10.10 10.11 9.667 9.718 608,349 -0.56(-5.47%)
Oct 23, 2020 10.13 10.32 10.01 10.28 611,386 +0.22(+2.20%)
Oct 22, 2020 10.14 10.24 9.914 10.06 695,134 +0.01(+0.09%)
Oct 21, 2020 10.30 10.32 10.03 10.05 662,878 -0.25(-2.40%)
Oct 20, 2020 10.23 10.49 10.15 10.30 560,035 +0.18(+1.77%)
Oct 19, 2020 10.35 10.59 10.08 10.12 889,307 -0.25(-2.39%)
Oct 16, 2020 10.13 10.44 10.11 10.37 744,526 +0.16(+1.59%)
Oct 15, 2020 9.931 10.22 9.727 10.20 705,915 +0.18(+1.79%)
Oct 14, 2020 10.09 10.36 10.02 10.03 1,034,241 -0.08(-0.76%)
Oct 13, 2020 10.06 10.16 9.906 10.10 736,303 +0.03(+0.34%)
Oct 12, 2020 9.829 10.13 9.795 10.07 751,455 +0.28(+2.87%)
Oct 09, 2020 9.846 9.931 9.642 9.787 602,823 +0.03(+0.35%)
Oct 08, 2020 9.846 9.872 9.625 9.752 654,549 +0.03(+0.26%)
Oct 07, 2020 9.957 10.26 9.701 9.727 961,490 +0.00(+0.00%)
Oct 06, 2020 9.829 10.000 9.667 9.727 1,012,097 +0.05(+0.53%)
Oct 05, 2020 9.880 9.897 9.544 9.676 1,020,421 -0.12(-1.22%)
Oct 02, 2020 8.738 9.855 8.687 9.795 1,488,818 +0.69(+7.58%)
Oct 01, 2020 8.926 9.454 8.891 9.105 1,505,738 +0.57(+6.69%)
Sep 30, 2020 8.457 8.731 8.457 8.533 1,649,016 +0.06(+0.70%)
Sep 29, 2020 8.339 8.525 8.204 8.474 1,231,215 +0.12(+1.41%)
Sep 28, 2020 8.441 8.559 8.263 8.356 1,630,554 +0.16(+1.96%)
Sep 25, 2020 8.179 8.381 8.154 8.196 2,298,662 +0.02(+0.21%)
Sep 24, 2020 8.289 8.474 8.170 8.179 2,160,463 -0.13(-1.52%)
Sep 23, 2020 9.158 9.268 8.069 8.306 5,409,617 -1.27(-13.30%)
Sep 22, 2020 10.00 10.03 9.386 9.580 2,949,312 -0.41(-4.06%)
Sep 21, 2020 10.22 10.27 9.833 9.985 1,757,460 -0.43(-4.13%)
Sep 18, 2020 10.26 10.46 9.960 10.42 2,782,398 +0.25(+2.49%)
Sep 17, 2020 9.369 10.52 9.226 10.16 3,814,843 +1.06(+11.58%)
Sep 16, 2020 8.609 9.293 8.525 9.107 2,980,537 +0.65(+7.68%)
Sep 15, 2020 8.626 8.787 8.411 8.457 4,929,433 -0.13(-1.47%)
Sep 14, 2020 8.272 8.685 8.255 8.584 1,656,564 +0.38(+4.63%)
Sep 11, 2020 8.145 8.213 7.993 8.204 549,252 +0.06(+0.73%)
Sep 10, 2020 8.322 8.390 8.061 8.145 704,769 -0.16(-1.93%)
Sep 09, 2020 8.576 8.719 8.255 8.306 891,021 -0.24(-2.77%)
Sep 08, 2020 8.525 8.728 8.365 8.542 911,407 -0.01(-0.10%)
Sep 04, 2020 8.955 8.981 8.525 8.550 734,074 -0.24(-2.69%)
Sep 03, 2020 9.040 9.192 8.736 8.787 626,738 -0.24(-2.62%)
Sep 02, 2020 8.770 9.099 8.770 9.023 541,661 +0.25(+2.89%)
Sep 01, 2020 8.736 8.863 8.618 8.770 518,629 -0.05(-0.57%)
Aug 31, 2020 9.031 9.040 8.803 8.820 482,196 -0.26(-2.88%)
Aug 28, 2020 9.057 9.082 8.863 9.082 524,491 +0.11(+1.22%)
Aug 27, 2020 8.829 9.090 8.795 8.972 544,027 +0.19(+2.11%)
Aug 26, 2020 8.947 9.107 8.744 8.787 617,610 -0.17(-1.89%)
Aug 25, 2020 9.124 9.302 8.896 8.955 585,268 -0.15(-1.67%)
Aug 24, 2020 8.930 9.141 8.753 9.107 535,417 +0.03(+0.37%)
Aug 21, 2020 9.158 9.327 9.040 9.074 551,266 -0.17(-1.83%)
Aug 20, 2020 9.031 9.340 9.023 9.242 643,950 +0.05(+0.55%)
Aug 19, 2020 8.989 9.386 8.930 9.192 592,314 +0.20(+2.25%)
Aug 18, 2020 9.428 9.437 8.972 8.989 599,474 -0.47(-5.00%)
Aug 17, 2020 9.572 9.622 9.377 9.462 373,533 -0.16(-1.67%)
Aug 14, 2020 9.437 9.673 9.399 9.622 497,360 +0.09(+0.97%)
Aug 13, 2020 9.521 9.631 9.437 9.529 259,743 -0.10(-1.05%)
Aug 12, 2020 10.01 10.01 9.546 9.631 445,677 -0.22(-2.23%)
Aug 11, 2020 10.04 10.23 9.799 9.850 674,352 -0.05(-0.51%)
Aug 10, 2020 9.698 10.09 9.698 9.901 671,045 +0.23(+2.36%)
Aug 07, 2020 9.242 9.673 9.226 9.673 742,367 +0.36(+3.90%)
Aug 06, 2020 9.200 9.356 9.150 9.310 611,800 +0.08(+0.91%)
Aug 05, 2020 9.226 9.268 9.082 9.226 1,032,876 +0.10(+1.11%)
Aug 04, 2020 9.158 9.251 9.044 9.124 470,345 -0.03(-0.37%)
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.