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

Steelcase Inc (NY: SCS )

13.25 +0.04 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 30, 2022 6.616 6.720 6.588 6.682 600,523 -0.02(-0.28%)
Dec 29, 2022 6.599 6.850 6.580 6.701 914,303 +0.18(+2.71%)
Dec 28, 2022 6.561 6.668 6.496 6.524 980,205 -0.06(-0.85%)
Dec 27, 2022 6.571 6.678 6.524 6.580 1,024,652 -0.05(-0.70%)
Dec 23, 2022 6.496 6.692 6.468 6.626 1,221,119 +0.08(+1.28%)
Dec 22, 2022 6.095 6.571 5.993 6.543 1,993,421 +0.33(+5.25%)
Dec 21, 2022 6.393 6.393 5.927 6.216 2,072,706 -0.17(-2.63%)
Dec 20, 2022 5.974 6.785 5.946 6.384 3,788,851 +0.56(+9.60%)
Dec 19, 2022 6.160 6.254 5.778 5.825 2,462,527 -0.33(-5.30%)
Dec 16, 2022 6.133 6.240 6.072 6.151 1,307,268 -0.04(-0.60%)
Dec 15, 2022 6.244 6.328 6.137 6.188 956,300 -0.15(-2.35%)
Dec 14, 2022 6.384 6.412 6.170 6.338 1,662,039 -0.05(-0.73%)
Dec 13, 2022 6.654 6.776 6.319 6.384 1,496,966 -0.17(-2.56%)
Dec 12, 2022 6.403 6.589 6.254 6.552 905,235 +0.15(+2.33%)
Dec 09, 2022 6.552 6.617 6.384 6.403 858,502 -0.23(-3.51%)
Dec 08, 2022 6.636 6.715 6.496 6.636 566,955 +0.04(+0.56%)
Dec 07, 2022 6.664 6.748 6.557 6.599 633,786 -0.12(-1.80%)
Dec 06, 2022 6.701 6.748 6.631 6.720 665,923 +0.03(+0.42%)
Dec 05, 2022 6.971 6.990 6.664 6.692 1,016,575 -0.32(-4.52%)
Dec 02, 2022 7.363 7.372 6.953 7.009 1,027,825 -0.51(-6.82%)
Dec 01, 2022 7.484 7.726 7.391 7.521 1,259,394 +0.13(+1.77%)
Nov 30, 2022 7.167 7.391 6.715 7.391 1,376,063 -0.27(-3.53%)
Nov 29, 2022 7.661 7.745 7.633 7.661 365,531 +0.02(+0.24%)
Nov 28, 2022 7.801 7.838 7.619 7.642 508,660 -0.24(-3.07%)
Nov 25, 2022 7.922 7.983 7.857 7.885 246,940 -0.04(-0.47%)
Nov 23, 2022 7.754 7.959 7.754 7.922 425,024 +0.06(+0.71%)
Nov 22, 2022 7.875 7.927 7.829 7.866 388,163 +0.08(+1.08%)
Nov 21, 2022 7.670 7.801 7.619 7.782 563,401 +0.12(+1.58%)
Nov 18, 2022 7.736 7.875 7.619 7.661 524,551 +0.02(+0.24%)
Nov 17, 2022 7.335 7.652 7.242 7.642 515,220 +0.02(+0.24%)
Nov 16, 2022 7.698 7.722 7.568 7.624 423,518 -0.16(-2.04%)
Nov 15, 2022 7.819 7.922 7.754 7.782 549,636 +0.13(+1.71%)
Nov 14, 2022 7.754 7.805 7.605 7.652 603,406 -0.10(-1.32%)
Nov 11, 2022 7.614 7.819 7.530 7.754 473,189 +0.21(+2.72%)
Nov 10, 2022 7.428 7.740 7.412 7.549 975,063 +0.48(+6.86%)
Nov 09, 2022 7.204 7.260 7.018 7.064 515,029 -0.23(-3.19%)
Nov 08, 2022 7.363 7.437 7.153 7.298 696,142 -0.02(-0.25%)
Nov 07, 2022 7.344 7.381 7.246 7.316 739,634 +0.07(+1.03%)
Nov 04, 2022 7.148 7.288 7.051 7.242 612,556 +0.21(+3.05%)
Nov 03, 2022 6.887 7.083 6.804 7.027 493,794 +0.08(+1.21%)
Nov 02, 2022 7.214 6.929 6.943 712,797 -0.34(-4.73%)
Nov 01, 2022 7.316 7.367 7.200 7.288 691,404 +0.05(+0.64%)
Oct 31, 2022 6.990 7.316 6.976 7.242 858,309 +0.21(+2.91%)
Oct 28, 2022 6.934 7.125 6.897 7.037 935,415 +0.21(+3.00%)
Oct 27, 2022 6.869 7.051 6.818 6.832 798,688 +0.07(+0.96%)
Oct 26, 2022 6.906 7.018 6.757 6.766 963,842 -0.07(-1.09%)
Oct 25, 2022 6.561 6.887 6.561 6.841 930,523 +0.26(+3.97%)
Oct 24, 2022 6.505 6.636 6.347 6.580 1,172,477 +0.08(+1.29%)
Oct 21, 2022 6.384 6.515 6.300 6.496 624,860 +0.14(+2.20%)
Oct 20, 2022 6.338 6.505 6.207 6.356 1,423,458 -0.03(-0.44%)
Oct 19, 2022 6.393 6.459 6.282 6.384 1,112,479 -0.10(-1.58%)
Oct 18, 2022 6.533 6.594 6.379 6.487 1,340,526 +0.11(+1.75%)
Oct 17, 2022 6.543 6.626 6.338 6.375 943,373 -0.01(-0.15%)
Oct 14, 2022 6.449 6.501 6.347 6.384 1,049,882 +0.04(+0.59%)
Oct 13, 2022 6.160 6.459 6.086 6.347 1,292,001 +0.02(+0.29%)
Oct 12, 2022 6.571 6.617 6.244 6.328 1,888,665 -0.21(-3.28%)
Oct 11, 2022 6.533 6.608 6.403 6.543 1,042,976 -0.02(-0.28%)
Oct 10, 2022 6.608 6.654 6.529 6.561 622,688 +0.00(+0.00%)
Oct 07, 2022 6.533 6.599 6.435 6.561 1,234,395 -0.07(-1.12%)
Oct 06, 2022 6.664 6.720 6.580 6.636 839,283 -0.09(-1.39%)
Oct 05, 2022 6.682 6.771 6.580 6.729 1,156,229 -0.08(-1.23%)
Oct 04, 2022 6.608 6.822 6.561 6.813 1,959,179 +0.40(+6.25%)
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.