Skip to main content

Steelcase Inc (NY: SCS )

14.11 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.383 7.397 7.297 7.374 550,160 +0.05(+0.65%)
Jun 29, 2023 7.163 7.364 7.115 7.326 973,089 +0.21(+2.96%)
Jun 28, 2023 7.096 7.125 7.015 7.115 1,596,645 +0.03(+0.40%)
Jun 27, 2023 6.915 7.192 6.862 7.087 1,149,615 +0.19(+2.77%)
Jun 26, 2023 6.991 7.001 6.790 6.895 1,268,879 -0.09(-1.23%)
Jun 23, 2023 7.326 7.360 6.919 6.981 2,560,015 -0.51(-6.77%)
Jun 22, 2023 7.010 7.694 6.953 7.488 3,149,122 +0.56(+8.15%)
Jun 21, 2023 7.077 7.154 6.895 6.924 1,996,166 -0.13(-1.90%)
Jun 20, 2023 7.058 7.058 6.924 7.058 980,856 +0.02(+0.27%)
Jun 16, 2023 7.230 7.230 6.857 7.039 1,635,992 -0.16(-2.26%)
Jun 15, 2023 7.106 7.201 6.976 7.201 1,017,995 -0.26(-3.46%)
May 08, 2023 7.345 7.548 7.345 7.460 549,769 +0.17(+2.36%)
May 05, 2023 7.402 7.555 7.264 7.287 744,816 -0.01(-0.13%)
May 04, 2023 7.412 7.512 7.268 7.297 731,257 -0.21(-2.80%)
May 03, 2023 7.622 7.769 7.450 7.507 857,319 -0.08(-1.01%)
May 02, 2023 7.651 7.689 7.479 7.584 1,086,074 -0.09(-1.12%)
May 01, 2023 7.641 7.871 7.622 7.670 832,734 +0.02(+0.25%)
Apr 28, 2023 7.536 7.751 7.536 7.651 506,408 +0.10(+1.27%)
Apr 27, 2023 7.517 7.594 7.421 7.555 539,258 +0.08(+1.02%)
Apr 26, 2023 7.546 7.627 7.402 7.479 552,254 -0.13(-1.76%)
Apr 25, 2023 7.890 7.890 7.527 7.613 760,564 -0.37(-4.67%)
Apr 24, 2023 8.024 8.086 7.890 7.986 856,502 -0.04(-0.48%)
Apr 21, 2023 7.900 8.024 7.780 8.024 656,259 +0.16(+2.07%)
Apr 20, 2023 8.081 8.081 7.761 7.861 731,460 -0.25(-3.07%)
Apr 19, 2023 7.995 8.158 7.847 8.110 827,686 +0.11(+1.31%)
Apr 18, 2023 7.785 8.091 7.766 8.005 1,492,252 +0.24(+3.08%)
Apr 17, 2023 7.527 7.775 7.421 7.766 663,654 +0.30(+3.97%)
Apr 14, 2023 7.565 7.656 7.364 7.469 715,337 -0.08(-1.01%)
Apr 13, 2023 7.527 7.632 7.460 7.546 567,760 +0.03(+0.38%)
Apr 12, 2023 7.737 7.766 7.488 7.517 579,723 -0.12(-1.63%)
Apr 11, 2023 7.660 7.785 7.613 7.641 670,495 +0.02(+0.25%)
Apr 10, 2023 7.613 7.739 7.565 7.622 498,214 -0.01(-0.13%)
Apr 06, 2023 7.613 7.670 7.555 7.632 416,814 +0.04(+0.50%)
Apr 05, 2023 7.689 7.699 7.536 7.594 838,070 -0.14(-1.85%)
Apr 04, 2023 8.100 8.115 7.660 7.737 854,811 -0.32(-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.