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

Steelcase Inc (NY: SCS )

12.07 +0.15 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 8.179 8.374 8.140 8.365 596,210 +0.22(+2.76%)
Jul 28, 2023 8.179 8.267 8.077 8.140 440,262 +0.07(+0.85%)
Jul 27, 2023 8.228 8.248 8.004 8.072 724,960 -0.12(-1.43%)
Jul 26, 2023 8.072 8.199 8.072 8.189 469,923 +0.10(+1.21%)
Jul 25, 2023 7.974 8.121 7.955 8.091 727,739 +0.12(+1.47%)
Jul 24, 2023 7.847 8.030 7.818 7.974 756,395 +0.16(+2.00%)
Jul 21, 2023 7.779 7.872 7.750 7.818 730,038 +0.11(+1.39%)
Jul 20, 2023 7.769 7.769 7.642 7.711 453,212 -0.09(-1.13%)
Jul 19, 2023 7.720 7.808 7.535 7.799 848,072 +0.13(+1.65%)
Jul 18, 2023 7.506 7.725 7.472 7.672 685,973 +0.18(+2.34%)
Jul 17, 2023 7.418 7.564 7.359 7.496 791,288 +0.06(+0.79%)
Jul 14, 2023 7.613 7.613 7.330 7.437 635,839 -0.18(-2.31%)
Jul 13, 2023 7.428 7.642 7.359 7.613 733,385 +0.19(+2.50%)
Jul 12, 2023 7.515 7.594 7.408 7.428 553,434 +0.01(+0.13%)
Jul 11, 2023 7.330 7.428 7.281 7.418 541,545 +0.16(+2.15%)
Jul 10, 2023 7.379 7.603 7.237 7.262 649,377 -0.19(-2.49%)
Jul 07, 2023 7.330 7.535 7.330 7.447 948,046 +0.08(+1.06%)
Jul 06, 2023 7.447 7.462 7.203 7.369 1,096,163 -0.16(-2.08%)
Jul 05, 2023 7.555 7.594 7.379 7.525 1,029,949 -0.10(-1.28%)
Jul 03, 2023 7.401 7.710 7.401 7.623 1,018,502 +0.19(+2.59%)
Jun 30, 2023 7.440 7.454 7.353 7.430 545,973 +0.05(+0.65%)
Jun 29, 2023 7.218 7.420 7.170 7.382 965,684 +0.21(+2.96%)
Jun 28, 2023 7.151 7.180 7.069 7.170 1,584,494 +0.03(+0.40%)
Jun 27, 2023 6.968 7.247 6.915 7.141 1,140,866 +0.19(+2.77%)
Jun 26, 2023 7.045 7.054 6.842 6.948 1,259,222 -0.09(-1.23%)
Jun 23, 2023 7.382 7.417 6.972 7.035 2,540,532 -0.51(-6.77%)
Jun 22, 2023 7.064 7.753 7.006 7.546 3,125,156 +0.57(+8.15%)
Jun 21, 2023 7.131 7.208 6.948 6.977 1,980,974 -0.13(-1.90%)
Jun 20, 2023 7.112 7.112 6.977 7.112 973,392 +0.02(+0.27%)
Jun 16, 2023 7.286 7.286 6.910 7.093 1,623,541 -0.16(-2.26%)
Jun 15, 2023 7.160 7.257 7.029 7.257 1,010,248 +0.04(+0.53%)
Jun 14, 2023 7.141 7.300 7.083 7.218 1,158,314 +0.13(+1.90%)
Jun 13, 2023 7.083 7.218 7.054 7.083 766,869 +0.07(+0.96%)
Jun 12, 2023 6.977 7.093 6.919 7.016 818,414 +0.03(+0.41%)
Jun 09, 2023 7.025 7.132 6.968 6.987 660,278 -0.04(-0.55%)
Jun 08, 2023 7.064 7.093 6.847 7.025 1,353,755 -0.03(-0.41%)
Jun 07, 2023 6.823 7.117 6.809 7.054 1,658,731 +0.34(+5.02%)
Jun 06, 2023 6.457 6.804 6.409 6.717 3,435,245 +0.25(+3.87%)
Jun 05, 2023 6.534 6.563 6.418 6.466 840,066 -0.15(-2.33%)
Jun 02, 2023 6.457 6.621 6.409 6.621 1,219,631 +0.31(+4.89%)
Jun 01, 2023 6.264 6.380 6.158 6.312 1,409,753 +0.06(+0.92%)
May 31, 2023 6.515 6.553 6.172 6.254 1,422,141 -0.35(-5.26%)
May 30, 2023 6.890 6.900 6.572 6.601 907,463 -0.25(-3.66%)
May 26, 2023 6.650 6.862 6.596 6.852 931,126 +0.24(+3.64%)
May 25, 2023 6.746 6.746 6.563 6.611 1,018,874 -0.12(-1.72%)
May 24, 2023 6.929 6.968 6.654 6.727 1,116,321 -0.20(-2.92%)
May 23, 2023 6.765 7.006 6.707 6.929 2,400,341 +0.16(+2.42%)
May 22, 2023 6.698 6.823 6.582 6.765 1,866,361 +0.09(+1.30%)
May 19, 2023 6.977 7.025 6.563 6.678 1,579,348 -0.22(-3.21%)
May 18, 2023 6.601 6.929 6.534 6.900 4,493,113 +0.26(+3.92%)
May 17, 2023 6.524 6.707 6.409 6.640 1,935,399 +0.11(+1.62%)
May 16, 2023 7.122 7.131 6.437 6.534 3,310,795 -0.62(-8.63%)
May 15, 2023 7.449 7.488 7.069 7.151 1,712,452 -0.29(-3.89%)
May 12, 2023 7.536 7.604 7.358 7.440 611,555 -0.12(-1.53%)
May 11, 2023 7.469 7.565 7.430 7.555 411,354 -0.02(-0.25%)
May 10, 2023 7.690 7.738 7.469 7.575 548,293 +0.02(+0.26%)
May 09, 2023 7.478 7.604 7.420 7.555 357,927 +0.04(+0.51%)
May 08, 2023 7.401 7.606 7.401 7.517 545,585 +0.17(+2.36%)
May 05, 2023 7.459 7.613 7.319 7.343 739,148 -0.01(-0.13%)
May 04, 2023 7.469 7.570 7.324 7.353 725,691 -0.21(-2.80%)
May 03, 2023 7.681 7.829 7.507 7.565 850,794 -0.08(-1.01%)
May 02, 2023 7.710 7.748 7.536 7.642 1,077,808 -0.09(-1.12%)
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.