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

Steelcase Inc (NY: SCS )

7.250 -0.040 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 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 (%)
Jun 09, 2023 7.290 7.401 7.230 7.250 636,308 -0.04(-0.55%)
Jun 08, 2023 7.330 7.360 7.105 7.290 1,304,610 -0.03(-0.41%)
Jun 07, 2023 7.080 7.385 7.065 7.320 1,598,514 +0.35(+5.02%)
Jun 06, 2023 6.700 7.060 6.650 6.970 3,310,535 +0.26(+3.87%)
Jun 05, 2023 6.780 6.810 6.660 6.710 809,569 -0.16(-2.33%)
Jun 02, 2023 6.700 6.870 6.650 6.870 1,175,355 +0.32(+4.89%)
Jun 01, 2023 6.500 6.620 6.390 6.550 1,358,575 +0.06(+0.92%)
May 31, 2023 6.760 6.800 6.405 6.490 1,370,513 -0.36(-5.26%)
May 30, 2023 7.150 7.160 6.820 6.850 874,520 -0.26(-3.66%)
May 26, 2023 6.900 7.120 6.845 7.110 897,324 +0.25(+3.64%)
May 25, 2023 7.000 7.000 6.810 6.860 981,886 -0.12(-1.72%)
May 24, 2023 7.190 7.230 6.905 6.980 1,075,795 -0.21(-2.92%)
May 23, 2023 7.020 7.270 6.960 7.190 2,313,201 +0.17(+2.42%)
May 22, 2023 6.950 7.080 6.830 7.020 1,798,607 +0.09(+1.30%)
May 19, 2023 7.240 7.290 6.810 6.930 1,522,013 -0.23(-3.21%)
May 18, 2023 6.850 7.190 6.780 7.160 4,329,999 +0.27(+3.92%)
May 17, 2023 6.770 6.960 6.650 6.890 1,865,138 +0.11(+1.62%)
May 16, 2023 7.390 7.400 6.680 6.780 3,190,603 -0.64(-8.63%)
May 15, 2023 7.730 7.770 7.335 7.420 1,650,285 -0.30(-3.89%)
May 12, 2023 7.820 7.890 7.635 7.720 589,354 -0.12(-1.53%)
May 11, 2023 7.750 7.850 7.710 7.840 396,421 -0.02(-0.25%)
May 10, 2023 7.980 8.030 7.750 7.860 528,389 +0.02(+0.26%)
May 09, 2023 7.760 7.890 7.700 7.840 344,934 +0.04(+0.51%)
May 08, 2023 7.680 7.892 7.680 7.800 525,779 +0.18(+2.36%)
May 05, 2023 7.740 7.900 7.595 7.620 712,315 -0.01(-0.13%)
May 04, 2023 7.750 7.855 7.600 7.630 699,347 -0.22(-2.80%)
May 03, 2023 7.970 8.123 7.790 7.850 819,908 -0.08(-1.01%)
May 02, 2023 8.000 8.040 7.820 7.930 1,038,681 -0.09(-1.12%)
May 01, 2023 7.990 8.230 7.970 8.020 796,396 +0.02(+0.25%)
Apr 28, 2023 7.880 8.105 7.880 8.000 484,310 +0.10(+1.27%)
Apr 27, 2023 7.860 7.940 7.760 7.900 515,727 +0.08(+1.02%)
Apr 26, 2023 7.890 7.975 7.740 7.820 528,156 -0.14(-1.76%)
Apr 25, 2023 8.250 8.250 7.870 7.960 727,376 -0.39(-4.67%)
Apr 24, 2023 8.390 8.455 8.250 8.350 819,127 -0.04(-0.48%)
Apr 21, 2023 8.260 8.390 8.135 8.390 627,622 +0.17(+2.07%)
Apr 20, 2023 8.450 8.450 8.115 8.220 699,542 -0.26(-3.07%)
Apr 19, 2023 8.360 8.530 8.205 8.480 791,569 +0.11(+1.31%)
Apr 18, 2023 8.140 8.460 8.120 8.370 1,427,135 +0.25(+3.08%)
Apr 17, 2023 7.870 8.130 7.760 8.120 634,694 +0.31(+3.97%)
Apr 14, 2023 7.910 8.005 7.700 7.810 684,122 -0.08(-1.01%)
Apr 13, 2023 7.870 7.980 7.800 7.890 542,985 +0.03(+0.38%)
Apr 12, 2023 8.090 8.120 7.830 7.860 554,426 -0.13(-1.63%)
Apr 11, 2023 8.010 8.140 7.960 7.990 641,237 +0.02(+0.25%)
Apr 10, 2023 7.960 8.092 7.910 7.970 476,474 -0.01(-0.13%)
Apr 06, 2023 7.960 8.020 7.900 7.980 398,626 +0.04(+0.50%)
Apr 05, 2023 8.040 8.050 7.880 7.940 801,499 -0.15(-1.85%)
Apr 04, 2023 8.470 8.485 8.010 8.090 817,510 -0.33(-3.92%)
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.