Skip to main content

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.63 10.63 10.63 0 +0.00(+0.00%)
Mar 28, 2018 10.55 10.75 10.51 10.63 827,900 +0.11(+1.00%)
Mar 27, 2018 10.72 10.76 10.41 10.53 797,507 -0.23(-2.16%)
Mar 26, 2018 10.68 10.87 10.68 10.76 1,362,700 +0.23(+2.21%)
Mar 23, 2018 10.84 10.87 10.53 10.53 1,311,662 -0.27(-2.51%)
Mar 22, 2018 11.42 11.49 10.80 10.80 1,062,980 -0.74(-6.38%)
Mar 21, 2018 11.45 11.99 11.18 11.53 2,380,326 +0.62(+5.67%)
Mar 20, 2018 10.99 11.07 10.80 10.91 1,035,622 -0.08(-0.70%)
Mar 19, 2018 11.18 11.24 10.95 10.99 746,963 -0.15(-1.39%)
Mar 16, 2018 11.03 11.34 10.95 11.15 1,494,275 +0.12(+1.05%)
Mar 15, 2018 11.15 11.15 10.91 11.03 1,117,413 -0.08(-0.70%)
Mar 14, 2018 11.34 11.34 11.03 11.11 513,095 -0.15(-1.37%)
Mar 13, 2018 11.42 11.53 11.22 11.26 423,097 -0.12(-1.02%)
Mar 12, 2018 11.15 11.42 11.15 11.38 752,200 +0.27(+2.44%)
Mar 09, 2018 11.11 11.18 10.99 11.11 756,116 +0.00(+0.00%)
Mar 08, 2018 11.11 11.11 10.91 11.11 472,613 +0.04(+0.35%)
Mar 07, 2018 11.15 11.07 467,841 +0.04(+0.35%)
Mar 06, 2018 10.76 11.07 10.60 11.03 947,748 +0.31(+2.89%)
Mar 05, 2018 10.64 10.80 10.49 10.72 631,586 +0.00(+0.00%)
Mar 02, 2018 10.45 10.76 10.37 10.72 570,971 +0.15(+1.47%)
Mar 01, 2018 10.53 10.76 10.33 10.56 724,846 +0.00(+0.00%)
Feb 28, 2018 11.22 11.22 10.49 10.56 830,945 -0.66(-5.86%)
Feb 27, 2018 11.45 11.57 11.18 11.22 604,406 -0.23(-2.03%)
Feb 26, 2018 11.42 11.57 11.34 11.45 643,641 +0.12(+1.02%)
Feb 23, 2018 11.30 11.38 11.13 11.34 591,793 +0.08(+0.69%)
Feb 22, 2018 11.26 563,769 +0.08(+0.69%)
Feb 21, 2018 11.07 11.34 11.07 11.18 393,786 +0.12(+1.05%)
Feb 20, 2018 10.99 11.18 10.95 11.07 1,113,605 +0.04(+0.35%)
Feb 16, 2018 11.03 11.03 11.03 0 +0.00(+0.00%)
Feb 15, 2018 10.99 11.11 10.84 11.03 731,660 +0.12(+1.06%)
Feb 14, 2018 10.76 10.95 10.72 10.91 1,056,658 +0.12(+1.08%)
Feb 13, 2018 10.95 11.03 10.76 10.80 540,912 -0.23(-2.11%)
Feb 12, 2018 10.80 11.18 10.60 11.03 1,938,002 +0.27(+2.52%)
Feb 09, 2018 11.11 11.18 10.68 10.76 1,774,019 -0.23(-2.11%)
Feb 08, 2018 11.07 11.11 10.84 10.99 1,441,786 -0.12(-1.05%)
Feb 07, 2018 10.91 11.22 10.87 11.11 700,719 +0.23(+2.14%)
Feb 06, 2018 10.95 11.16 10.80 10.87 1,001,989 -0.56(-4.91%)
Feb 05, 2018 11.76 11.88 11.40 11.44 819,359 -0.45(-3.75%)
Feb 02, 2018 11.69 11.96 11.57 11.88 1,136,506 +0.08(+0.66%)
Feb 01, 2018 11.96 12.00 11.73 11.80 866,109 -0.23(-1.93%)
Jan 31, 2018 12.07 12.19 11.80 12.04 893,997 +0.08(+0.65%)
Jan 30, 2018 12.15 12.19 11.90 11.96 715,008 -0.27(-2.22%)
Jan 29, 2018 12.19 12.25 12.00 12.23 805,862 +0.08(+0.64%)
Jan 26, 2018 12.23 12.31 12.07 12.15 784,470 -0.04(-0.32%)
Jan 25, 2018 12.19 12.23 12.04 12.19 658,273 +0.04(+0.32%)
Jan 24, 2018 12.11 12.19 12.00 12.15 472,710 +0.08(+0.64%)
Jan 23, 2018 12.04 12.15 11.88 12.07 574,328 +0.04(+0.32%)
Jan 22, 2018 12.04 12.15 11.96 12.04 978,487 +0.04(+0.32%)
Jan 19, 2018 12.00 12.07 11.92 12.00 832,656 -0.04(-0.32%)
Jan 18, 2018 12.15 12.23 12.00 12.04 897,435 -0.15(-1.27%)
Jan 17, 2018 11.92 12.23 11.82 12.19 958,756 +0.35(+2.94%)
Jan 16, 2018 12.00 12.19 11.84 11.84 1,019,104 -0.08(-0.65%)
Jan 12, 2018 11.92 11.92 11.92 0 -0.23(-1.91%)
Jan 11, 2018 11.76 12.15 11.76 12.15 701,412 +0.43(+3.63%)
Jan 10, 2018 11.88 11.73 1,352,273 +0.00(+0.00%)
Jan 09, 2018 11.84 11.92 11.65 11.73 1,173,947 -0.04(-0.33%)
Jan 08, 2018 11.76 11.90 11.65 11.76 815,744 +0.00(+0.00%)
Jan 05, 2018 11.76 11.80 11.57 11.76 911,150 +0.08(+0.66%)
Jan 04, 2018 11.73 11.80 11.65 11.69 966,921 +0.04(+0.33%)
Jan 03, 2018 11.80 11.81 11.53 11.65 1,138,331 -0.15(-1.31%)
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.