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

Steelcase Inc (NY: SCS )

8.470 -0.120 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 29, 2023 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 (%)
Mar 29, 2023 8.690 8.790 8.370 8.470 846,567 -0.12(-1.40%)
Mar 28, 2023 8.720 8.810 8.220 8.590 1,429,412 -0.15(-1.72%)
Mar 27, 2023 8.580 8.770 8.360 8.740 1,436,554 +0.36(+4.30%)
Mar 24, 2023 7.650 8.450 7.610 8.380 2,923,459 +0.77(+10.12%)
Mar 23, 2023 8.010 8.540 7.260 7.610 3,871,785 +0.43(+5.99%)
Mar 22, 2023 7.340 7.445 7.170 7.180 960,765 -0.13(-1.78%)
Mar 21, 2023 7.300 7.450 7.285 7.310 772,280 +0.15(+2.09%)
Mar 20, 2023 7.220 7.310 7.040 7.160 1,206,423 +0.02(+0.28%)
Mar 17, 2023 7.210 7.290 7.090 7.140 1,629,717 -0.13(-1.79%)
Mar 16, 2023 7.090 7.310 6.995 7.270 747,099 +0.07(+0.97%)
Mar 15, 2023 7.070 7.210 7.010 7.200 773,577 -0.11(-1.50%)
Mar 14, 2023 7.420 7.545 7.230 7.310 794,753 +0.13(+1.81%)
Mar 13, 2023 7.320 7.365 7.100 7.180 787,741 -0.32(-4.27%)
Mar 10, 2023 7.670 7.695 7.350 7.500 793,353 -0.20(-2.60%)
Mar 09, 2023 7.790 7.910 7.660 7.700 540,818 -0.04(-0.52%)
Mar 08, 2023 7.740 7.800 7.630 7.740 427,064 +0.04(+0.52%)
Mar 07, 2023 7.810 7.850 7.665 7.700 579,729 -0.09(-1.16%)
Mar 06, 2023 8.300 8.310 7.710 7.790 571,538 -0.53(-6.37%)
Mar 03, 2023 8.090 8.350 8.040 8.320 447,632 +0.30(+3.74%)
Mar 02, 2023 7.860 8.030 7.810 8.020 313,620 +0.08(+1.01%)
Mar 01, 2023 7.870 8.000 7.830 7.940 629,524 +0.07(+0.89%)
Feb 28, 2023 7.930 8.090 7.870 7.870 788,128 -0.10(-1.25%)
Feb 27, 2023 7.960 8.160 7.910 7.970 424,621 +0.12(+1.53%)
Feb 24, 2023 7.880 7.930 7.735 7.850 427,000 -0.13(-1.63%)
Feb 23, 2023 7.900 8.070 7.865 7.980 551,953 +0.19(+2.44%)
Feb 22, 2023 7.800 7.860 7.650 7.790 1,211,372 -0.02(-0.26%)
Feb 21, 2023 7.760 7.850 7.740 7.810 775,266 -0.06(-0.76%)
Feb 17, 2023 7.760 7.870 7.655 7.870 554,846 +0.17(+2.21%)
Feb 16, 2023 7.510 7.750 7.465 7.700 633,262 +0.05(+0.65%)
Feb 15, 2023 7.530 7.650 7.500 7.650 348,144 +0.04(+0.53%)
Feb 14, 2023 7.570 7.690 7.480 7.610 318,957 -0.04(-0.52%)
Feb 13, 2023 7.420 7.690 7.380 7.650 406,875 +0.25(+3.38%)
Feb 10, 2023 7.240 7.475 7.200 7.400 427,351 +0.13(+1.79%)
Feb 09, 2023 7.580 7.640 7.253 7.270 504,339 -0.25(-3.32%)
Feb 08, 2023 7.600 7.660 7.510 7.520 375,951 -0.15(-1.96%)
Feb 07, 2023 7.560 7.715 7.510 7.670 469,647 +0.04(+0.52%)
Feb 06, 2023 7.720 7.750 7.410 7.630 534,536 -0.14(-1.80%)
Feb 03, 2023 7.670 7.975 7.670 7.770 1,487,585 -0.01(-0.13%)
Feb 02, 2023 7.840 7.940 7.735 7.780 629,795 -0.02(-0.26%)
Feb 01, 2023 7.770 7.905 7.620 7.800 502,021 +0.00(+0.00%)
Jan 31, 2023 7.550 7.810 7.460 7.800 602,926 +0.25(+3.31%)
Jan 30, 2023 7.410 7.660 7.370 7.550 512,790 +0.12(+1.62%)
Jan 27, 2023 7.330 7.445 7.310 7.430 408,408 +0.07(+0.95%)
Jan 26, 2023 7.400 7.440 7.250 7.360 403,636 +0.03(+0.41%)
Jan 25, 2023 7.220 7.340 7.175 7.330 334,070 +0.02(+0.27%)
Jan 24, 2023 7.340 7.360 7.270 7.310 386,726 -0.05(-0.68%)
Jan 23, 2023 7.350 7.500 7.310 7.360 726,131 +0.01(+0.14%)
Jan 20, 2023 7.380 7.395 7.250 7.350 544,687 -0.02(-0.27%)
Jan 19, 2023 7.440 7.480 7.340 7.370 367,652 -0.16(-2.12%)
Jan 18, 2023 7.810 7.820 7.505 7.530 363,080 -0.25(-3.21%)
Jan 17, 2023 7.730 7.820 7.680 7.780 536,357 +0.06(+0.78%)
Jan 13, 2023 7.680 7.750 7.635 7.720 401,606 -0.04(-0.52%)
Jan 12, 2023 7.730 7.780 7.580 7.760 597,774 +0.08(+1.04%)
Jan 11, 2023 7.660 7.750 7.595 7.680 391,668 +0.07(+0.92%)
Jan 10, 2023 7.510 7.640 7.420 7.610 427,211 +0.13(+1.74%)
Jan 09, 2023 7.600 7.660 7.480 7.480 532,695 -0.08(-1.06%)
Jan 06, 2023 7.500 7.565 7.420 7.560 564,347 +0.18(+2.44%)
Jan 05, 2023 7.500 7.560 7.295 7.380 617,021 -0.14(-1.86%)
Jan 04, 2023 7.440 7.530 7.325 7.520 887,628 +0.18(+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.