Skip to main content

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.71 10.83 10.62 10.70 830,632 +0.01(+0.08%)
Mar 30, 2022 10.68 10.74 10.53 10.69 1,347,438 +0.04(+0.42%)
Mar 29, 2022 10.40 10.81 10.40 10.64 705,644 +0.42(+4.12%)
Mar 28, 2022 10.17 10.23 9.932 10.22 1,192,861 +0.02(+0.18%)
Mar 25, 2022 10.14 10.52 10.11 10.21 1,289,220 +0.17(+1.70%)
Mar 24, 2022 10.56 10.56 9.623 10.04 2,844,758 -0.66(-6.19%)
Mar 23, 2022 10.83 10.86 10.66 10.70 772,719 -0.19(-1.73%)
Mar 22, 2022 10.97 11.06 10.78 10.89 913,579 +0.07(+0.66%)
Mar 21, 2022 11.08 11.25 10.74 10.81 1,211,977 -0.25(-2.27%)
Mar 18, 2022 10.97 11.06 10.70 11.06 2,068,259 +0.10(+0.90%)
Mar 17, 2022 10.81 10.98 10.71 10.97 762,948 +0.16(+1.49%)
Mar 16, 2022 10.46 10.81 10.38 10.81 949,104 +0.42(+4.05%)
Mar 15, 2022 10.50 10.65 10.21 10.38 520,307 -0.04(-0.43%)
Mar 14, 2022 10.38 10.47 10.20 10.43 809,668 +0.12(+1.13%)
Mar 11, 2022 10.51 10.56 10.29 10.31 676,390 -0.13(-1.29%)
Mar 10, 2022 10.44 10.46 10.22 10.45 574,106 -0.13(-1.19%)
Mar 09, 2022 10.74 10.91 10.56 10.57 656,532 +0.04(+0.34%)
Mar 08, 2022 10.38 10.77 10.28 10.54 894,087 +0.22(+2.17%)
Mar 07, 2022 10.59 10.60 10.30 10.31 1,089,187 -0.33(-3.11%)
Mar 04, 2022 10.84 10.87 10.56 10.64 567,699 -0.37(-3.33%)
Mar 03, 2022 10.91 11.04 10.82 11.01 512,244 +0.14(+1.32%)
Mar 02, 2022 10.68 10.96 10.64 10.87 535,884 +0.30(+2.79%)
Mar 01, 2022 10.83 10.89 10.38 10.57 1,062,240 -0.32(-2.96%)
Feb 28, 2022 10.93 11.03 10.77 10.89 608,498 -0.20(-1.78%)
Feb 25, 2022 10.82 11.14 10.92 11.09 543,097 +0.31(+2.91%)
Feb 24, 2022 10.64 10.79 10.50 10.78 1,092,258 -0.04(-0.41%)
Feb 23, 2022 11.16 11.23 10.77 10.82 581,734 -0.25(-2.26%)
Feb 22, 2022 11.36 11.38 11.07 11.07 649,640 -0.27(-2.37%)
Feb 18, 2022 11.34 0 +0.10(+0.88%)
Feb 17, 2022 11.26 11.30 11.12 11.24 431,285 -0.07(-0.63%)
Feb 16, 2022 11.11 11.38 11.11 11.32 661,874 +0.21(+1.85%)
Feb 15, 2022 10.89 11.12 10.88 11.11 503,465 +0.29(+2.65%)
Feb 14, 2022 10.70 10.84 10.65 10.82 565,532 +0.13(+1.26%)
Feb 11, 2022 10.72 10.84 10.63 10.69 764,837 -0.02(-0.17%)
Feb 10, 2022 10.65 10.83 10.58 10.71 817,708 -0.09(-0.83%)
Feb 09, 2022 10.96 11.02 10.76 10.80 520,081 -0.09(-0.82%)
Feb 08, 2022 10.71 10.91 10.71 10.89 413,386 +0.21(+2.01%)
Feb 07, 2022 10.64 10.78 10.62 10.67 436,529 +0.03(+0.25%)
Feb 04, 2022 10.67 10.76 10.48 10.64 789,545 -0.10(-0.92%)
Feb 03, 2022 10.91 10.73 10.74 1,144,655 -0.24(-2.20%)
Feb 02, 2022 11.05 11.14 10.89 10.98 897,372 -0.05(-0.49%)
Feb 01, 2022 11.02 11.06 10.86 11.04 728,186 -0.01(-0.08%)
Jan 31, 2022 10.75 11.11 11.05 904,497 +0.18(+1.65%)
Jan 28, 2022 10.75 10.87 10.53 10.87 942,730 +0.13(+1.25%)
Jan 27, 2022 10.96 11.17 10.65 10.73 852,238 -0.21(-1.96%)
Jan 26, 2022 11.13 11.28 10.90 10.95 818,390 -0.07(-0.65%)
Jan 25, 2022 10.81 11.09 10.70 11.02 769,320 +0.06(+0.57%)
Jan 24, 2022 10.70 10.98 10.55 10.96 1,321,739 +0.13(+1.24%)
Jan 21, 2022 10.95 11.14 10.81 10.82 1,257,457 -0.21(-1.87%)
Jan 20, 2022 11.31 11.35 11.02 11.03 1,119,967 -0.30(-2.61%)
Jan 19, 2022 11.57 11.57 11.32 11.32 1,084,456 -0.20(-1.71%)
Jan 18, 2022 11.47 11.56 11.37 11.52 1,368,533 -0.02(-0.16%)
Jan 14, 2022 11.54 0 +0.14(+1.26%)
Jan 13, 2022 11.06 11.40 11.06 11.40 1,082,761 +0.41(+3.75%)
Jan 12, 2022 10.89 11.02 10.77 10.98 1,138,617 +0.20(+1.83%)
Jan 11, 2022 10.64 10.79 10.44 10.79 1,291,903 +0.15(+1.43%)
Jan 10, 2022 10.71 10.71 10.51 10.64 1,142,233 -0.04(-0.34%)
Jan 07, 2022 10.66 10.76 10.53 10.67 1,531,351 -0.04(-0.33%)
Jan 06, 2022 10.91 10.97 10.69 10.71 715,831 -0.16(-1.48%)
Jan 05, 2022 10.86 11.02 10.83 10.87 983,982 +0.02(+0.16%)
Jan 04, 2022 10.69 10.96 10.69 10.85 1,001,193 +0.21(+1.93%)
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.