Steelcase Inc (NY: SCS )

12.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 12.52 12.38 492,864 -0.08(-0.64%)
Oct 25, 2021 12.57 12.61 12.40 12.46 509,413 -0.14(-1.11%)
Oct 22, 2021 12.64 12.73 12.51 12.60 538,042 -0.03(-0.24%)
Oct 21, 2021 12.68 12.78 12.54 12.63 651,793 -0.06(-0.47%)
Oct 20, 2021 12.54 12.82 12.54 12.69 407,098 +0.12(+0.95%)
Oct 19, 2021 12.55 12.58 12.41 12.57 619,431 +0.11(+0.88%)
Oct 18, 2021 12.40 12.52 12.31 12.46 716,436 +0.01(+0.08%)
Oct 15, 2021 12.63 12.80 12.44 12.45 594,008 -0.01(-0.08%)
Oct 14, 2021 12.35 12.47 12.27 12.46 579,353 +0.22(+1.80%)
Oct 13, 2021 12.37 12.41 12.18 12.24 369,770 -0.13(-1.05%)
Oct 12, 2021 12.42 12.51 12.31 12.37 415,013 +0.03(+0.24%)
Oct 11, 2021 12.45 12.56 12.34 12.34 354,646 -0.07(-0.56%)
Oct 08, 2021 12.42 12.53 12.38 12.41 350,851 -0.03(-0.24%)
Oct 07, 2021 12.40 12.58 12.39 12.44 998,519 +0.12(+0.97%)
Oct 06, 2021 12.38 12.38 12.17 12.32 652,877 -0.18(-1.44%)
Oct 05, 2021 12.62 12.62 12.40 12.50 502,888 -0.11(-0.87%)
Oct 04, 2021 12.76 12.84 12.51 12.61 677,802 -0.18(-1.41%)
Oct 01, 2021 12.62 12.85 12.49 12.79 710,488 +0.11(+0.87%)
Sep 30, 2021 13.07 13.15 12.68 12.68 985,122 -0.33(-2.54%)
Sep 29, 2021 12.92 13.05 12.84 13.01 1,059,147 +0.08(+0.62%)
Sep 28, 2021 12.93 13.10 12.86 12.93 897,762 -0.02(-0.15%)
Sep 27, 2021 12.64 13.09 12.53 12.95 930,462 +0.40(+3.19%)
Sep 24, 2021 12.60 12.70 12.30 12.55 1,292,394 -0.15(-1.18%)
Sep 23, 2021 12.50 13.09 12.42 12.70 1,803,248 -0.65(-4.87%)
Sep 22, 2021 13.27 13.41 13.16 13.35 1,048,953 +0.23(+1.75%)
Sep 21, 2021 13.47 13.47 13.08 13.12 1,033,566 -0.24(-1.80%)
Sep 20, 2021 13.34 13.57 13.17 13.36 671,545 -0.28(-2.05%)
Sep 17, 2021 13.69 13.69 13.42 13.64 1,193,229 -0.04(-0.29%)
Sep 16, 2021 13.67 13.79 13.48 13.68 360,620 +0.08(+0.59%)
Sep 15, 2021 13.33 13.68 13.28 13.60 644,213 +0.24(+1.80%)
Sep 14, 2021 13.43 13.50 13.29 13.36 633,274 -0.05(-0.37%)
Sep 13, 2021 13.30 13.51 13.23 13.41 585,613 +0.26(+1.98%)
Sep 10, 2021 13.31 13.38 13.13 13.15 570,630 -0.15(-1.13%)
Sep 09, 2021 13.41 13.45 13.21 13.30 655,812 -0.13(-0.97%)
Sep 08, 2021 13.68 13.73 13.43 13.43 585,316 -0.33(-2.40%)
Sep 07, 2021 13.88 13.99 13.75 13.76 355,564 -0.19(-1.36%)
Sep 03, 2021 14.04 14.07 13.86 13.95 311,430 -0.18(-1.27%)
Sep 02, 2021 14.22 14.30 14.12 14.13 343,460 -0.03(-0.21%)
Sep 01, 2021 14.15 14.30 13.96 14.16 439,641 +0.07(+0.50%)
Aug 31, 2021 14.06 14.23 13.96 14.09 592,017 -0.03(-0.21%)
Aug 30, 2021 14.38 14.38 14.08 14.12 244,238 -0.19(-1.33%)
Aug 27, 2021 13.99 14.37 13.99 14.31 342,842 +0.35(+2.51%)
Aug 26, 2021 14.00 14.20 13.89 13.96 396,672 -0.01(-0.07%)
Aug 25, 2021 13.94 14.09 13.85 13.97 283,501 +0.04(+0.29%)
Aug 24, 2021 13.82 14.02 13.78 13.93 253,910 +0.21(+1.53%)
Aug 23, 2021 13.75 13.82 13.61 13.72 193,779 +0.09(+0.66%)
Aug 20, 2021 13.38 13.72 13.38 13.63 280,211 +0.21(+1.56%)
Aug 19, 2021 13.38 13.52 13.31 13.42 372,778 -0.07(-0.52%)
Aug 18, 2021 13.75 13.89 13.48 13.49 249,187 -0.29(-2.10%)
Aug 17, 2021 13.71 13.81 13.54 13.78 328,131 -0.06(-0.43%)
Aug 16, 2021 13.90 13.99 13.70 13.84 345,959 -0.09(-0.65%)
Aug 13, 2021 13.94 13.99 13.79 13.93 153,854 -0.04(-0.29%)
Aug 12, 2021 14.19 14.28 13.93 13.97 315,112 -0.16(-1.13%)
Aug 11, 2021 13.99 14.13 13.84 14.13 277,843 +0.14(+1.00%)
Aug 10, 2021 13.79 13.99 13.71 13.99 221,224 +0.24(+1.75%)
Aug 09, 2021 13.85 14.05 13.70 13.75 227,404 -0.17(-1.22%)
Aug 06, 2021 13.85 14.06 13.79 13.92 405,250 +0.18(+1.31%)
Aug 05, 2021 13.50 13.76 13.50 13.74 388,876 +0.28(+2.08%)
Aug 04, 2021 13.74 13.84 13.43 13.46 378,339 -0.46(-3.30%)
Aug 03, 2021 13.95 14.02 13.70 13.92 497,721 +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.