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

Steelcase Inc (NY: SCS )

13.31 -0.80 (-5.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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.