Skip to main content

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.242 8.439 8.203 8.429 591,634 +0.23(+2.76%)
Jul 28, 2023 8.242 8.331 8.139 8.203 436,883 +0.07(+0.85%)
Jul 27, 2023 8.292 8.311 8.065 8.134 719,397 -0.12(-1.43%)
Jul 26, 2023 8.134 8.262 8.134 8.252 466,316 +0.10(+1.21%)
Jul 25, 2023 8.036 8.183 8.016 8.154 722,154 +0.12(+1.47%)
Jul 24, 2023 7.908 8.092 7.879 8.036 750,590 +0.16(+2.00%)
Jul 21, 2023 7.839 7.933 7.810 7.879 724,435 +0.11(+1.39%)
Jul 20, 2023 7.829 7.829 7.701 7.770 449,734 -0.09(-1.13%)
Jul 19, 2023 7.780 7.869 7.593 7.859 841,563 +0.13(+1.65%)
Jul 18, 2023 7.564 7.785 7.530 7.731 680,709 +0.18(+2.34%)
Jul 17, 2023 7.475 7.623 7.416 7.554 785,215 +0.06(+0.79%)
Jul 14, 2023 7.672 7.672 7.387 7.495 630,959 -0.18(-2.31%)
Jul 13, 2023 7.485 7.701 7.416 7.672 727,757 +0.19(+2.50%)
Jul 12, 2023 7.574 7.652 7.465 7.485 549,187 +0.01(+0.13%)
Jul 11, 2023 7.387 7.485 7.338 7.475 537,389 +0.16(+2.15%)
Jul 10, 2023 7.436 7.662 7.293 7.318 644,393 -0.19(-2.49%)
Jul 07, 2023 7.387 7.593 7.387 7.505 940,771 +0.08(+1.06%)
Jul 06, 2023 7.505 7.520 7.259 7.426 1,087,750 -0.16(-2.08%)
Jul 05, 2023 7.613 7.652 7.436 7.583 1,022,045 -0.10(-1.28%)
Jul 03, 2023 7.458 7.769 7.458 7.682 1,010,686 +0.19(+2.59%)
Jun 30, 2023 7.497 7.512 7.410 7.488 541,783 +0.05(+0.65%)
Jun 29, 2023 7.274 7.478 7.225 7.439 958,273 +0.21(+2.96%)
Jun 28, 2023 7.206 7.235 7.123 7.225 1,572,333 +0.03(+0.40%)
Jun 27, 2023 7.021 7.303 6.968 7.196 1,132,110 +0.19(+2.77%)
Jun 26, 2023 7.099 7.109 6.895 7.002 1,249,558 -0.09(-1.23%)
Jun 23, 2023 7.439 7.474 7.026 7.089 2,521,034 -0.51(-6.77%)
Jun 22, 2023 7.119 7.813 7.060 7.604 3,101,171 +0.57(+8.15%)
Jun 21, 2023 7.187 7.264 7.002 7.031 1,965,771 -0.14(-1.90%)
Jun 20, 2023 7.167 7.167 7.031 7.167 965,921 +0.02(+0.27%)
Jun 16, 2023 7.342 7.342 6.963 7.148 1,611,081 -0.17(-2.26%)
Jun 15, 2023 7.216 7.313 7.083 7.313 1,002,494 -0.26(-3.46%)
May 08, 2023 7.458 7.664 7.458 7.575 541,398 +0.17(+2.36%)
May 05, 2023 7.517 7.672 7.376 7.400 733,475 -0.01(-0.13%)
May 04, 2023 7.526 7.628 7.381 7.410 720,122 -0.21(-2.80%)
May 03, 2023 7.740 7.889 7.565 7.624 844,265 -0.08(-1.01%)
May 02, 2023 7.769 7.808 7.594 7.701 1,069,537 -0.09(-1.12%)
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.