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

Steelcase Inc (NY: SCS )

11.84 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 8.048 8.162 7.867 8.019 823,873 +0.00(+0.00%)
Mar 30, 2023 8.105 8.152 7.981 8.019 516,939 -0.05(-0.59%)
Mar 29, 2023 8.276 8.371 7.971 8.067 888,890 -0.11(-1.40%)
Mar 28, 2023 8.305 8.391 7.829 8.181 1,500,874 -0.14(-1.72%)
Mar 27, 2023 8.171 8.352 7.962 8.324 1,508,374 +0.34(+4.30%)
Mar 24, 2023 7.286 8.048 7.248 7.981 3,069,616 +0.73(+10.12%)
Mar 23, 2023 7.629 8.133 6.914 7.248 4,065,353 +0.41(+5.99%)
Mar 22, 2023 6.991 7.091 6.829 6.838 1,008,798 -0.12(-1.78%)
Mar 21, 2023 6.952 7.095 6.938 6.962 810,889 +0.14(+2.10%)
Mar 20, 2023 6.876 6.962 6.705 6.819 1,266,737 +0.02(+0.28%)
Mar 17, 2023 6.867 6.943 6.752 6.800 1,711,194 -0.12(-1.79%)
Mar 16, 2023 6.752 6.962 6.662 6.924 784,449 +0.07(+0.97%)
Mar 15, 2023 6.733 6.867 6.676 6.857 812,251 -0.10(-1.50%)
Mar 14, 2023 7.067 7.186 6.886 6.962 834,486 +0.12(+1.81%)
Mar 13, 2023 6.971 7.014 6.762 6.838 827,123 -0.30(-4.27%)
Mar 10, 2023 7.305 7.329 7.000 7.143 833,016 -0.19(-2.60%)
Mar 09, 2023 7.419 7.533 7.295 7.333 567,856 -0.04(-0.52%)
Mar 08, 2023 7.371 7.429 7.267 7.371 448,414 +0.04(+0.52%)
Mar 07, 2023 7.438 7.476 7.300 7.333 608,712 -0.09(-1.16%)
Mar 06, 2023 7.905 7.914 7.343 7.419 600,111 -0.50(-6.37%)
Mar 03, 2023 7.705 7.952 7.657 7.924 470,011 +0.29(+3.74%)
Mar 02, 2023 7.486 7.648 7.438 7.638 329,299 +0.08(+1.01%)
Mar 01, 2023 7.495 7.619 7.457 7.562 660,996 +0.07(+0.89%)
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%)
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.