Skip to main content

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.