Skip to main content

Steelcase Inc (NY: SCS )

13.31 -0.80 (-5.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 12.83 12.83 12.52 12.52 467,000 -0.22(-1.70%)
May 27, 2021 12.68 12.76 12.60 12.73 524,150 +0.27(+2.15%)
May 26, 2021 12.49 12.60 12.42 12.47 527,368 -0.05(-0.41%)
May 25, 2021 12.72 12.86 12.51 12.52 896,567 -0.12(-0.96%)
May 24, 2021 12.48 12.66 12.38 12.64 367,611 +0.20(+1.60%)
May 21, 2021 12.52 12.57 12.36 12.44 465,677 +0.10(+0.77%)
May 20, 2021 12.17 12.36 12.04 12.34 508,180 +0.06(+0.49%)
May 19, 2021 12.22 12.32 11.97 12.28 468,332 -0.15(-1.18%)
May 18, 2021 12.53 12.74 12.42 12.43 628,088 -0.03(-0.28%)
May 17, 2021 12.41 12.50 12.22 12.47 787,770 -0.01(-0.07%)
May 14, 2021 12.26 12.51 12.23 12.47 649,324 +0.35(+2.85%)
May 13, 2021 11.90 12.25 11.90 12.13 864,530 +0.25(+2.11%)
May 12, 2021 12.34 12.43 11.87 11.88 990,905 -0.40(-3.24%)
May 11, 2021 12.41 12.47 12.13 12.28 540,282 -0.39(-3.07%)
May 10, 2021 12.46 12.81 12.46 12.66 632,996 +0.23(+1.88%)
May 07, 2021 12.54 12.62 12.29 12.43 559,230 +0.29(+2.35%)
May 06, 2021 12.11 12.18 11.89 12.15 424,559 +0.08(+0.64%)
May 05, 2021 12.10 12.13 11.89 12.07 509,188 +0.01(+0.07%)
May 04, 2021 12.23 12.28 12.04 12.06 818,545 -0.16(-1.34%)
May 03, 2021 12.10 12.24 12.02 12.22 572,364 +0.29(+2.39%)
Apr 30, 2021 12.08 12.15 11.92 11.94 746,064 -0.27(-2.20%)
Apr 29, 2021 12.11 12.47 12.06 12.21 631,236 +0.16(+1.29%)
Apr 28, 2021 12.13 12.19 12.02 12.05 558,079 -0.08(-0.64%)
Apr 27, 2021 12.15 12.26 12.02 12.13 1,208,412 +0.01(+0.07%)
Apr 26, 2021 12.26 12.39 12.08 12.12 909,046 -0.12(-0.99%)
Apr 23, 2021 12.01 12.27 11.94 12.24 746,758 +0.26(+2.17%)
Apr 22, 2021 12.45 12.45 11.98 11.98 992,204 -0.38(-3.08%)
Apr 21, 2021 12.05 12.41 11.96 12.36 1,013,706 +0.27(+2.22%)
Apr 20, 2021 12.45 12.50 12.01 12.09 858,658 -0.47(-3.72%)
Apr 19, 2021 12.97 12.97 12.28 12.56 839,587 -0.08(-0.62%)
Apr 16, 2021 12.60 12.69 12.45 12.64 369,217 +0.14(+1.11%)
Apr 15, 2021 12.63 12.64 12.41 12.50 687,597 -0.02(-0.14%)
Apr 14, 2021 12.21 12.57 12.15 12.52 643,040 +0.34(+2.77%)
Apr 13, 2021 12.31 12.34 12.13 12.18 454,676 -0.14(-1.12%)
Apr 12, 2021 12.39 12.43 12.23 12.32 363,305 -0.04(-0.35%)
Apr 09, 2021 12.41 12.49 12.30 12.36 317,314 -0.03(-0.21%)
Apr 08, 2021 12.27 12.40 12.15 12.39 660,527 +0.08(+0.63%)
Apr 07, 2021 12.54 12.67 12.22 12.31 680,673 -0.23(-1.86%)
Apr 06, 2021 12.60 12.79 12.53 12.54 574,398 -0.05(-0.41%)
Apr 05, 2021 12.59 12.91 12.43 12.60 652,220 +0.08(+0.62%)
Apr 01, 2021 12.29 12.55 12.25 12.52 722,945 +0.16(+1.26%)
Mar 31, 2021 12.34 12.52 12.13 12.36 1,067,457 +0.00(+0.00%)
Mar 30, 2021 12.09 12.49 12.09 12.36 757,425 +0.28(+2.35%)
Mar 29, 2021 12.41 12.65 12.06 12.08 788,012 -0.52(-4.16%)
Mar 26, 2021 12.65 13.01 12.46 12.60 1,125,182 +0.20(+1.59%)
Mar 25, 2021 12.37 12.47 11.38 12.40 1,624,793 -0.18(-1.43%)
Mar 24, 2021 12.72 13.37 12.51 12.59 1,851,995 -0.13(-1.01%)
Mar 23, 2021 13.10 13.22 12.61 12.71 777,030 -0.50(-3.77%)
Mar 22, 2021 13.74 13.83 13.00 13.21 625,148 -0.51(-3.69%)
Mar 19, 2021 13.84 13.84 13.19 13.72 1,786,951 -0.19(-1.36%)
Mar 18, 2021 13.72 14.47 13.70 13.91 740,692 +0.11(+0.81%)
Mar 17, 2021 13.74 13.90 13.63 13.80 754,611 +0.09(+0.63%)
Mar 16, 2021 13.99 14.03 13.48 13.71 600,129 -0.39(-2.74%)
Mar 15, 2021 14.15 14.26 13.92 14.10 601,904 -0.15(-1.08%)
Mar 12, 2021 13.93 14.35 13.88 14.25 631,270 +0.39(+2.79%)
Mar 11, 2021 13.89 13.94 13.69 13.87 722,181 -0.03(-0.25%)
Mar 10, 2021 13.18 13.93 13.15 13.90 883,335 +0.64(+4.86%)
Mar 09, 2021 13.71 13.79 12.99 13.26 838,137 -0.45(-3.26%)
Mar 08, 2021 12.89 13.72 12.86 13.70 1,244,133 +0.91(+7.12%)
Mar 05, 2021 12.71 12.84 12.35 12.79 736,385 +0.33(+2.62%)
Mar 04, 2021 12.56 12.89 12.36 12.46 748,988 -0.05(-0.41%)
Mar 03, 2021 12.28 12.74 12.23 12.52 795,813 +0.34(+2.75%)
Mar 02, 2021 12.22 12.34 12.10 12.18 957,291 -0.12(-0.98%)
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.