Skip to main content

Steelcase Inc (NY: SCS )

13.01 +0.14 (+1.09%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.110 8.225 7.928 8.081 817,550 +0.00(+0.00%)
Mar 30, 2023 8.167 8.215 8.038 8.081 512,972 -0.05(-0.59%)
Mar 29, 2023 8.340 8.436 8.033 8.129 882,068 -0.12(-1.40%)
Mar 28, 2023 8.369 8.455 7.889 8.244 1,489,356 -0.14(-1.72%)
Mar 27, 2023 8.235 8.417 8.024 8.388 1,496,797 +0.35(+4.30%)
Mar 24, 2023 7.342 8.110 7.304 8.043 3,046,058 +0.74(+10.12%)
Mar 23, 2023 7.688 8.196 6.968 7.304 4,034,153 +0.41(+5.99%)
Mar 22, 2023 7.045 7.145 6.881 6.891 1,001,055 -0.12(-1.78%)
Mar 21, 2023 7.006 7.150 6.992 7.016 804,666 +0.14(+2.09%)
Mar 20, 2023 6.929 7.016 6.757 6.872 1,257,016 +0.02(+0.28%)
Mar 17, 2023 6.920 6.997 6.805 6.853 1,698,061 -0.12(-1.79%)
Mar 16, 2023 6.805 7.016 6.713 6.977 778,429 +0.07(+0.97%)
Mar 15, 2023 6.785 6.920 6.728 6.910 806,018 -0.11(-1.50%)
Mar 14, 2023 7.121 7.241 6.939 7.016 828,082 +0.12(+1.81%)
Mar 13, 2023 7.025 7.069 6.814 6.891 820,775 -0.31(-4.27%)
Mar 10, 2023 7.361 7.385 7.054 7.198 826,623 -0.19(-2.60%)
Mar 09, 2023 7.476 7.592 7.352 7.390 563,497 -0.04(-0.52%)
Mar 08, 2023 7.428 7.486 7.323 7.428 444,973 +0.04(+0.52%)
Mar 07, 2023 7.496 7.534 7.356 7.390 604,040 -0.09(-1.16%)
Mar 06, 2023 7.966 7.976 7.400 7.476 595,506 -0.51(-6.37%)
Mar 03, 2023 7.764 8.014 7.716 7.985 466,404 +0.29(+3.74%)
Mar 02, 2023 7.544 7.707 7.496 7.697 326,772 +0.08(+1.01%)
Mar 01, 2023 7.553 7.678 7.515 7.620 655,923 +0.07(+0.89%)
Feb 28, 2023 7.611 7.764 7.553 7.553 821,179 -0.10(-1.25%)
Feb 27, 2023 7.640 7.832 7.592 7.649 442,428 +0.12(+1.53%)
Feb 24, 2023 7.563 7.611 7.424 7.534 444,906 -0.12(-1.63%)
Feb 23, 2023 7.582 7.745 7.548 7.659 575,099 +0.18(+2.44%)
Feb 22, 2023 7.486 7.544 7.342 7.476 1,262,172 -0.02(-0.26%)
Feb 21, 2023 7.448 7.534 7.428 7.496 807,777 -0.06(-0.76%)
Feb 17, 2023 7.448 7.553 7.347 7.553 578,114 +0.16(+2.21%)
Feb 16, 2023 7.208 7.438 7.165 7.390 659,818 +0.05(+0.65%)
Feb 15, 2023 7.227 7.342 7.198 7.342 362,743 +0.04(+0.53%)
Feb 14, 2023 7.265 7.380 7.179 7.304 332,332 -0.04(-0.52%)
Feb 13, 2023 7.121 7.380 7.083 7.342 423,937 +0.24(+3.38%)
Feb 10, 2023 6.949 7.174 6.910 7.102 445,272 +0.12(+1.79%)
Feb 09, 2023 7.275 7.332 6.961 6.977 525,489 -0.24(-3.32%)
Feb 08, 2023 7.294 7.352 7.208 7.217 391,717 -0.14(-1.96%)
Feb 07, 2023 7.256 7.404 7.208 7.361 489,342 +0.04(+0.52%)
Feb 06, 2023 7.409 7.438 7.112 7.323 556,952 -0.13(-1.80%)
Feb 03, 2023 7.361 7.654 7.361 7.457 1,549,968 -0.01(-0.13%)
Feb 02, 2023 7.524 7.620 7.423 7.467 656,206 -0.02(-0.26%)
Feb 01, 2023 7.457 7.587 7.313 7.486 523,073 +0.00(+0.00%)
Jan 31, 2023 7.246 7.496 7.160 7.486 628,210 +0.24(+3.31%)
Jan 30, 2023 7.112 7.352 7.073 7.246 534,294 +0.12(+1.62%)
Jan 27, 2023 7.035 7.145 7.016 7.131 425,535 +0.07(+0.95%)
Jan 26, 2023 7.102 7.141 6.958 7.064 420,563 +0.03(+0.41%)
Jan 25, 2023 6.929 7.045 6.886 7.035 348,079 +0.02(+0.27%)
Jan 24, 2023 7.045 7.064 6.977 7.016 402,943 -0.05(-0.68%)
Jan 23, 2023 7.054 7.198 7.016 7.064 756,582 +0.01(+0.14%)
Jan 20, 2023 7.083 7.097 6.958 7.054 567,529 -0.02(-0.27%)
Jan 19, 2023 7.141 7.179 7.045 7.073 383,069 -0.15(-2.12%)
Jan 18, 2023 7.496 7.505 7.203 7.227 378,306 -0.24(-3.21%)
Jan 17, 2023 7.419 7.505 7.371 7.467 558,849 +0.06(+0.78%)
Jan 13, 2023 7.371 7.438 7.328 7.409 418,447 -0.04(-0.52%)
Jan 12, 2023 7.419 7.467 7.275 7.448 622,842 +0.08(+1.04%)
Jan 11, 2023 7.352 7.438 7.289 7.371 408,093 +0.07(+0.92%)
Jan 10, 2023 7.208 7.332 7.121 7.304 445,126 +0.12(+1.74%)
Jan 09, 2023 7.294 7.352 7.179 7.179 555,034 -0.08(-1.06%)
Jan 06, 2023 7.198 7.261 7.121 7.256 588,013 +0.17(+2.44%)
Jan 05, 2023 7.198 7.256 7.001 7.083 642,896 -0.13(-1.86%)
Jan 04, 2023 7.141 7.227 7.030 7.217 924,851 +0.17(+2.45%)
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.