Steelcase Inc (NY: SCS )

14.88 USD -0.03 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 14.97 15.03 14.82 14.88 225,278 -0.03(-0.20%)
Jun 10, 2021 15.00 15.10 14.90 14.91 472,271 -0.04(-0.27%)
Jun 09, 2021 14.85 14.96 14.73 14.95 482,407 +0.11(+0.74%)
Jun 08, 2021 14.90 14.97 14.81 14.84 425,276 -0.04(-0.27%)
Jun 07, 2021 14.64 14.91 14.54 14.88 449,116 +0.24(+1.64%)
Jun 04, 2021 14.67 14.74 14.56 14.64 365,378 +0.03(+0.21%)
Jun 03, 2021 14.57 14.71 14.47 14.61 251,285 -0.05(-0.34%)
Jun 02, 2021 14.97 14.97 14.62 14.66 466,334 -0.24(-1.61%)
Jun 01, 2021 14.62 14.95 14.52 14.90 421,606 +0.43(+2.97%)
May 28, 2021 14.83 14.83 14.47 14.47 403,989 -0.25(-1.70%)
May 27, 2021 14.66 14.75 14.57 14.72 453,428 +0.31(+2.15%)
May 26, 2021 14.44 14.56 14.36 14.41 456,212 -0.06(-0.41%)
May 25, 2021 14.70 14.87 14.46 14.47 775,596 -0.14(-0.96%)
May 24, 2021 14.43 14.64 14.31 14.61 318,011 +0.23(+1.60%)
May 21, 2021 14.47 14.53 14.29 14.38 402,845 +0.11(+0.77%)
May 20, 2021 14.07 14.29 13.92 14.27 439,613 +0.07(+0.49%)
May 19, 2021 14.13 14.24 13.84 14.20 405,142 -0.17(-1.18%)
May 18, 2021 14.48 14.72 14.36 14.37 543,342 -0.04(-0.28%)
May 17, 2021 14.34 14.45 14.13 14.41 681,479 -0.01(-0.07%)
May 14, 2021 14.17 14.46 14.13 14.42 561,713 +0.40(+2.85%)
May 13, 2021 13.76 14.16 13.76 14.02 747,882 +0.29(+2.11%)
May 12, 2021 14.26 14.37 13.72 13.73 857,205 -0.46(-3.24%)
May 11, 2021 14.35 14.41 14.02 14.19 467,384 -0.45(-3.07%)
May 10, 2021 14.40 14.81 14.40 14.64 547,588 +0.27(+1.88%)
May 07, 2021 14.50 14.59 14.21 14.37 483,775 +0.33(+2.35%)
May 06, 2021 14.00 14.07 13.75 14.04 367,275 +0.09(+0.65%)
May 05, 2021 13.99 14.02 13.74 13.95 440,485 +0.01(+0.07%)
May 04, 2021 14.14 14.20 13.92 13.94 708,101 -0.19(-1.34%)
May 03, 2021 13.99 14.15 13.89 14.13 495,137 +0.33(+2.39%)
Apr 30, 2021 13.96 14.04 13.78 13.80 645,400 -0.31(-2.20%)
Apr 29, 2021 14.00 14.41 13.94 14.11 546,065 +0.18(+1.29%)
Apr 28, 2021 14.02 14.09 13.89 13.93 482,779 -0.09(-0.64%)
Apr 27, 2021 14.04 14.17 13.90 14.02 1,045,365 +0.01(+0.07%)
Apr 26, 2021 14.17 14.32 13.96 14.01 786,391 -0.14(-0.99%)
Apr 23, 2021 13.88 14.18 13.80 14.15 646,000 +0.30(+2.17%)
Apr 22, 2021 14.39 14.39 13.85 13.85 858,329 -0.44(-3.08%)
Apr 21, 2021 13.93 14.35 13.82 14.29 876,930 +0.31(+2.22%)
Apr 20, 2021 14.39 14.45 13.88 13.98 742,802 -0.54(-3.72%)
Apr 19, 2021 14.99 14.99 14.19 14.52 726,304 -0.09(-0.62%)
Apr 16, 2021 14.56 14.67 14.39 14.61 319,400 +0.16(+1.11%)
Apr 15, 2021 14.60 14.61 14.35 14.45 594,822 -0.02(-0.14%)
Apr 14, 2021 14.12 14.53 14.05 14.47 556,277 +0.39(+2.77%)
Apr 13, 2021 14.23 14.26 14.02 14.08 393,328 -0.16(-1.12%)
Apr 12, 2021 14.32 14.37 14.14 14.24 314,286 -0.05(-0.35%)
Apr 09, 2021 14.34 14.44 14.22 14.29 274,500 -0.03(-0.21%)
Apr 08, 2021 14.18 14.33 14.04 14.32 571,404 +0.09(+0.63%)
Apr 07, 2021 14.50 14.65 14.13 14.23 588,832 -0.27(-1.86%)
Apr 06, 2021 14.56 14.79 14.48 14.50 496,896 -0.06(-0.41%)
Apr 05, 2021 14.55 14.92 14.37 14.56 564,218 +0.09(+0.62%)
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.