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.

Search form

The Observer News Enterprise

Steelcase Inc (NY: SCS )

Historical Prices