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

Steelcase Inc (NY: SCS )

12.10 -0.32 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 7.552 7.705 7.495 7.495 827,530 -0.10(-1.25%)
Feb 27, 2023 7.581 7.771 7.533 7.591 445,849 +0.11(+1.53%)
Feb 24, 2023 7.505 7.552 7.367 7.476 448,347 -0.12(-1.63%)
Feb 23, 2023 7.524 7.686 7.491 7.600 579,547 +0.18(+2.44%)
Feb 22, 2023 7.429 7.486 7.286 7.419 1,271,934 -0.02(-0.26%)
Feb 21, 2023 7.391 7.476 7.371 7.438 814,025 -0.06(-0.76%)
Feb 17, 2023 7.391 7.495 7.291 7.495 582,585 +0.16(+2.21%)
Feb 16, 2023 7.152 7.381 7.110 7.333 664,921 +0.05(+0.65%)
Feb 15, 2023 7.171 7.286 7.143 7.286 365,549 +0.04(+0.53%)
Feb 14, 2023 7.210 7.324 7.124 7.248 334,903 -0.04(-0.52%)
Feb 13, 2023 7.067 7.324 7.029 7.286 427,216 +0.24(+3.38%)
Feb 10, 2023 6.895 7.119 6.857 7.048 448,716 +0.12(+1.79%)
Feb 09, 2023 7.219 7.276 6.907 6.924 529,553 -0.24(-3.32%)
Feb 08, 2023 7.238 7.295 7.152 7.162 394,746 -0.14(-1.96%)
Feb 07, 2023 7.200 7.348 7.152 7.305 493,126 +0.04(+0.52%)
Feb 06, 2023 7.352 7.381 7.057 7.267 561,259 -0.13(-1.80%)
Feb 03, 2023 7.305 7.595 7.305 7.400 1,561,956 -0.01(-0.13%)
Feb 02, 2023 7.467 7.562 7.366 7.410 661,281 -0.02(-0.26%)
Feb 01, 2023 7.400 7.529 7.257 7.429 527,119 +0.00(+0.00%)
Jan 31, 2023 7.191 7.438 7.105 7.429 633,069 +0.24(+3.31%)
Jan 30, 2023 7.057 7.295 7.019 7.191 538,426 +0.11(+1.61%)
Jan 27, 2023 6.981 7.091 6.962 7.076 428,826 +0.07(+0.95%)
Jan 26, 2023 7.048 7.086 6.905 7.010 423,815 +0.03(+0.41%)
Jan 25, 2023 6.876 6.991 6.833 6.981 350,771 +0.02(+0.27%)
Jan 24, 2023 6.991 7.010 6.924 6.962 406,060 -0.05(-0.68%)
Jan 23, 2023 7.000 7.143 6.962 7.010 762,433 +0.01(+0.14%)
Jan 20, 2023 7.029 7.043 6.905 7.000 571,918 -0.02(-0.27%)
Jan 19, 2023 7.086 7.124 6.991 7.019 386,032 -0.15(-2.12%)
Jan 18, 2023 7.438 7.448 7.148 7.171 381,232 -0.24(-3.21%)
Jan 17, 2023 7.362 7.448 7.314 7.410 563,171 +0.06(+0.78%)
Jan 13, 2023 7.314 7.381 7.271 7.352 421,684 -0.04(-0.52%)
Jan 12, 2023 7.362 7.410 7.219 7.391 627,659 +0.08(+1.04%)
Jan 11, 2023 7.295 7.381 7.233 7.314 411,249 +0.07(+0.92%)
Jan 10, 2023 7.152 7.276 7.067 7.248 448,569 +0.12(+1.74%)
Jan 09, 2023 7.238 7.295 7.124 7.124 559,326 -0.08(-1.06%)
Jan 06, 2023 7.143 7.205 7.067 7.200 592,561 +0.17(+2.44%)
Jan 05, 2023 7.143 7.200 6.948 7.029 647,868 -0.13(-1.86%)
Jan 04, 2023 7.086 7.171 6.976 7.162 932,004 +0.17(+2.45%)
Jan 03, 2023 6.848 7.010 6.771 6.991 829,524 +0.26(+3.82%)
Dec 30, 2022 6.667 6.771 6.638 6.733 595,952 -0.02(-0.28%)
Dec 29, 2022 6.649 6.903 6.630 6.752 907,345 +0.18(+2.71%)
Dec 28, 2022 6.612 6.720 6.546 6.574 972,745 -0.06(-0.85%)
Dec 27, 2022 6.621 6.729 6.574 6.630 1,016,854 -0.05(-0.70%)
Dec 23, 2022 6.546 6.743 6.518 6.677 1,211,825 +0.08(+1.28%)
Dec 22, 2022 6.142 6.621 6.039 6.593 1,978,250 +0.33(+5.25%)
Dec 21, 2022 6.442 6.442 5.973 6.264 2,056,932 -0.17(-2.63%)
Dec 20, 2022 6.020 6.837 5.992 6.433 3,760,017 +0.56(+9.60%)
Dec 19, 2022 6.208 6.302 5.823 5.870 2,443,787 -0.33(-5.30%)
Dec 16, 2022 6.180 6.288 6.119 6.198 1,297,320 -0.04(-0.60%)
Dec 15, 2022 6.292 6.377 6.184 6.236 949,022 -0.15(-2.35%)
Dec 14, 2022 6.433 6.461 6.217 6.386 1,649,391 -0.05(-0.73%)
Dec 13, 2022 6.705 6.828 6.367 6.433 1,485,574 -0.17(-2.56%)
Dec 12, 2022 6.452 6.640 6.302 6.602 898,346 +0.15(+2.33%)
Dec 09, 2022 6.602 6.668 6.433 6.452 851,968 -0.23(-3.51%)
Dec 08, 2022 6.687 6.766 6.546 6.687 562,640 +0.04(+0.57%)
Dec 07, 2022 6.715 6.799 6.607 6.649 628,962 -0.12(-1.80%)
Dec 06, 2022 6.752 6.799 6.682 6.771 660,855 +0.03(+0.42%)
Dec 05, 2022 7.025 7.044 6.715 6.743 1,008,839 -0.32(-4.52%)
Dec 02, 2022 7.419 7.429 7.006 7.062 1,020,003 -0.52(-6.82%)
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.