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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2023 10.51 11.00 10.50 10.66 1,393,072 +0.43(+4.20%)
Oct 30, 2023 10.24 10.35 10.18 10.23 809,277 +0.11(+1.06%)
Oct 27, 2023 10.29 10.35 10.06 10.13 640,812 -0.13(-1.24%)
Oct 26, 2023 10.26 10.45 10.18 10.25 684,848 +0.05(+0.48%)
Oct 25, 2023 10.16 10.30 10.10 10.20 697,803 -0.06(-0.57%)
Oct 24, 2023 10.29 10.39 10.20 10.26 742,673 +0.05(+0.48%)
Oct 23, 2023 10.27 10.44 10.13 10.21 2,075,915 -0.07(-0.67%)
Oct 20, 2023 10.57 10.65 10.25 10.28 741,657 -0.25(-2.41%)
Oct 19, 2023 10.81 10.83 10.46 10.54 809,972 -0.31(-2.88%)
Oct 18, 2023 11.18 11.21 10.78 10.85 687,245 -0.46(-4.06%)
Oct 17, 2023 11.29 11.44 11.25 11.31 1,008,887 -0.04(-0.34%)
Oct 16, 2023 11.38 11.69 11.33 11.35 1,110,586 +0.13(+1.13%)
Oct 13, 2023 11.31 11.40 11.21 11.22 1,392,493 -0.09(-0.78%)
Oct 12, 2023 11.56 11.56 11.22 11.31 1,289,321 -0.26(-2.28%)
Oct 11, 2023 11.35 11.58 11.34 11.57 1,019,418 +0.23(+2.07%)
Oct 10, 2023 10.97 11.40 10.96 11.34 1,507,445 +0.45(+4.13%)
Oct 09, 2023 10.66 11.01 10.57 10.89 822,759 +0.15(+1.36%)
Oct 06, 2023 10.71 10.99 10.65 10.74 1,278,597 -0.08(-0.72%)
Oct 05, 2023 10.68 10.84 10.64 10.82 1,072,401 +0.06(+0.55%)
Oct 04, 2023 10.66 10.85 10.61 10.76 763,989 +0.07(+0.64%)
Oct 03, 2023 10.52 10.74 10.50 10.69 984,544 +0.07(+0.64%)
Oct 02, 2023 10.83 10.84 10.56 10.62 861,430 -0.20(-1.81%)
Sep 29, 2023 10.77 10.92 10.70 10.82 1,308,686 -0.04(-0.36%)
Sep 28, 2023 10.83 10.96 10.72 10.86 967,805 -0.04(-0.36%)
Sep 27, 2023 10.62 10.99 10.43 10.90 2,059,473 +0.50(+4.85%)
Sep 26, 2023 10.61 10.69 10.29 10.39 1,456,290 -0.31(-2.90%)
Sep 25, 2023 10.53 10.73 10.60 10.70 1,456,029 +0.01(+0.09%)
Sep 22, 2023 10.62 10.82 10.48 10.69 1,416,389 +0.28(+2.70%)
Sep 21, 2023 10.39 10.50 10.08 10.41 2,407,967 +0.23(+2.28%)
Sep 20, 2023 9.541 11.02 9.328 10.18 11,166,396 +1.65(+19.30%)
Sep 19, 2023 8.514 8.616 8.466 8.533 1,399,677 +0.07(+0.80%)
Sep 18, 2023 8.543 8.606 8.388 8.466 451,214 -0.10(-1.13%)
Sep 15, 2023 8.592 8.671 8.509 8.562 1,144,931 -0.07(-0.79%)
Sep 14, 2023 8.408 8.640 8.408 8.630 467,408 +0.28(+3.36%)
Sep 13, 2023 8.369 8.398 8.219 8.349 383,881 +0.04(+0.47%)
Sep 12, 2023 8.320 8.437 8.282 8.311 416,860 -0.01(-0.12%)
Sep 11, 2023 8.253 8.330 8.127 8.320 433,324 +0.11(+1.30%)
Sep 08, 2023 8.291 8.301 8.146 8.214 328,646 -0.08(-0.93%)
Sep 07, 2023 8.543 8.543 8.233 8.291 722,016 -0.24(-2.84%)
Sep 06, 2023 8.688 8.756 8.485 8.533 353,254 -0.15(-1.78%)
Sep 05, 2023 8.863 8.863 8.659 8.688 620,871 -0.19(-2.18%)
Sep 01, 2023 8.834 8.974 8.824 8.882 499,090 +0.10(+1.10%)
Aug 31, 2023 8.727 8.882 8.698 8.785 488,857 +0.06(+0.67%)
Aug 30, 2023 8.543 8.805 8.533 8.727 471,955 +0.15(+1.81%)
Aug 29, 2023 8.427 8.582 8.378 8.572 342,266 +0.15(+1.72%)
Aug 28, 2023 8.233 8.456 8.214 8.427 612,771 +0.23(+2.84%)
Aug 25, 2023 8.146 8.282 8.136 8.194 319,747 +0.06(+0.71%)
Aug 24, 2023 8.301 8.369 8.107 8.136 399,864 -0.21(-2.55%)
Aug 23, 2023 8.253 8.364 8.156 8.349 409,824 +0.15(+1.77%)
Aug 22, 2023 8.282 8.345 8.127 8.204 402,253 -0.05(-0.59%)
Aug 21, 2023 8.369 8.456 8.223 8.253 557,760 -0.10(-1.16%)
Aug 18, 2023 8.291 8.445 8.204 8.349 412,803 -0.04(-0.46%)
Aug 17, 2023 8.533 8.558 8.369 8.388 341,131 -0.06(-0.69%)
Aug 16, 2023 8.582 8.703 8.437 8.446 287,784 -0.14(-1.58%)
Aug 15, 2023 8.592 8.659 8.553 8.582 351,543 -0.08(-0.89%)
Aug 14, 2023 8.543 8.698 8.475 8.659 400,615 +0.02(+0.22%)
Aug 11, 2023 8.611 8.698 8.543 8.640 440,857 +0.09(+1.02%)
Aug 10, 2023 8.495 8.693 8.470 8.553 508,339 +0.08(+0.91%)
Aug 09, 2023 8.378 8.533 8.272 8.475 595,519 +0.12(+1.39%)
Aug 08, 2023 8.214 8.388 8.083 8.359 493,819 +0.06(+0.70%)
Aug 07, 2023 8.398 8.427 8.272 8.301 528,051 -0.06(-0.70%)
Aug 04, 2023 8.369 8.504 8.332 8.359 381,734 -0.02(-0.23%)
Aug 03, 2023 8.340 8.427 8.214 8.378 398,043 +0.01(+0.12%)
Aug 02, 2023 8.282 8.456 8.214 8.369 511,458 -0.02(-0.23%)
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.