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

Steelcase Inc (NY: SCS )

11.84 -0.15 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
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%)
Jan 03, 2023 6.848 7.010 6.771 6.991 829,524 +0.26(+3.82%)
Dec 30, 2022 6.667 6.771 6.638 6.733 595,952 -0.02(-0.28%)
Dec 29, 2022 6.649 6.903 6.630 6.752 907,345 +0.18(+2.71%)
Dec 28, 2022 6.612 6.720 6.546 6.574 972,745 -0.06(-0.85%)
Dec 27, 2022 6.621 6.729 6.574 6.630 1,016,854 -0.05(-0.70%)
Dec 23, 2022 6.546 6.743 6.518 6.677 1,211,825 +0.08(+1.28%)
Dec 22, 2022 6.142 6.621 6.039 6.593 1,978,250 +0.33(+5.25%)
Dec 21, 2022 6.442 6.442 5.973 6.264 2,056,932 -0.17(-2.63%)
Dec 20, 2022 6.020 6.837 5.992 6.433 3,760,017 +0.56(+9.60%)
Dec 19, 2022 6.208 6.302 5.823 5.870 2,443,787 -0.33(-5.30%)
Dec 16, 2022 6.180 6.288 6.119 6.198 1,297,320 -0.04(-0.60%)
Dec 15, 2022 6.292 6.377 6.184 6.236 949,022 -0.15(-2.35%)
Dec 14, 2022 6.433 6.461 6.217 6.386 1,649,391 -0.05(-0.73%)
Dec 13, 2022 6.705 6.828 6.367 6.433 1,485,574 -0.17(-2.56%)
Dec 12, 2022 6.452 6.640 6.302 6.602 898,346 +0.15(+2.33%)
Dec 09, 2022 6.602 6.668 6.433 6.452 851,968 -0.23(-3.51%)
Dec 08, 2022 6.687 6.766 6.546 6.687 562,640 +0.04(+0.57%)
Dec 07, 2022 6.715 6.799 6.607 6.649 628,962 -0.12(-1.80%)
Dec 06, 2022 6.752 6.799 6.682 6.771 660,855 +0.03(+0.42%)
Dec 05, 2022 7.025 7.044 6.715 6.743 1,008,839 -0.32(-4.52%)
Dec 02, 2022 7.419 7.429 7.006 7.062 1,020,003 -0.52(-6.82%)
Dec 01, 2022 7.541 7.785 7.447 7.579 1,249,809 +0.13(+1.77%)
Nov 30, 2022 7.222 7.447 6.766 7.447 1,365,591 -0.27(-3.53%)
Nov 29, 2022 7.720 7.804 7.692 7.720 362,750 +0.02(+0.24%)
Nov 28, 2022 7.861 7.898 7.677 7.701 504,789 -0.24(-3.07%)
Nov 25, 2022 7.983 8.044 7.917 7.945 245,061 -0.04(-0.47%)
Nov 23, 2022 7.814 8.020 7.814 7.983 421,790 +0.06(+0.71%)
Nov 22, 2022 7.936 7.987 7.889 7.926 385,209 +0.08(+1.08%)
Nov 21, 2022 7.729 7.861 7.677 7.842 559,113 +0.12(+1.58%)
Nov 18, 2022 7.795 7.936 7.677 7.720 520,559 +0.02(+0.24%)
Nov 17, 2022 7.391 7.710 7.297 7.701 511,299 +0.02(+0.24%)
Nov 16, 2022 7.757 7.781 7.626 7.682 420,295 -0.16(-2.04%)
Nov 15, 2022 7.879 7.983 7.814 7.842 545,453 +0.13(+1.71%)
Nov 14, 2022 7.814 7.865 7.663 7.710 598,813 -0.10(-1.32%)
Nov 11, 2022 7.673 7.879 7.588 7.814 469,588 +0.21(+2.72%)
Nov 10, 2022 7.485 7.800 7.469 7.607 967,642 +0.49(+6.86%)
Nov 09, 2022 7.260 7.316 7.072 7.119 511,110 -0.23(-3.19%)
Nov 08, 2022 7.419 7.494 7.208 7.353 690,844 -0.02(-0.25%)
Nov 07, 2022 7.400 7.438 7.302 7.372 734,005 +0.08(+1.03%)
Nov 04, 2022 7.203 7.344 7.105 7.297 607,894 +0.22(+3.05%)
Nov 03, 2022 6.940 7.137 6.857 7.081 490,036 +0.08(+1.21%)
Nov 02, 2022 7.269 6.983 6.997 707,372 -0.35(-4.73%)
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.