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 (%)
Jun 30, 2020 10.22 10.40 9.986 10.09 1,716,222 -0.13(-1.31%)
Jun 29, 2020 9.777 10.24 9.769 10.22 1,039,206 +0.63(+6.54%)
Jun 26, 2020 9.560 9.672 9.292 9.593 1,623,115 -0.05(-0.52%)
Jun 25, 2020 9.652 9.860 9.409 9.643 879,636 -0.12(-1.20%)
Jun 24, 2020 9.994 10.02 9.468 9.760 1,069,113 -0.38(-3.79%)
Jun 23, 2020 10.14 10.26 9.911 10.14 1,078,370 +0.19(+1.93%)
Jun 22, 2020 9.794 10.01 9.635 9.953 861,168 +0.08(+0.85%)
Jun 19, 2020 10.25 10.30 9.794 9.869 1,863,682 -0.25(-2.48%)
Jun 18, 2020 10.06 10.35 9.919 10.12 604,236 -0.11(-1.06%)
Jun 17, 2020 10.62 10.62 10.17 10.23 773,083 -0.26(-2.47%)
Jun 16, 2020 10.79 10.79 10.37 10.49 1,040,622 +0.28(+2.79%)
Jun 15, 2020 9.493 10.20 9.334 10.20 1,083,875 +0.28(+2.78%)
Jun 12, 2020 10.08 10.26 9.617 9.928 729,594 +0.40(+4.21%)
Jun 11, 2020 10.04 10.10 9.409 9.526 915,349 -1.25(-11.57%)
Jun 10, 2020 11.47 11.47 10.65 10.77 1,305,538 -0.79(-6.87%)
Jun 09, 2020 11.54 11.71 11.26 11.57 858,679 -0.10(-0.86%)
Jun 08, 2020 11.34 11.70 11.28 11.67 1,325,508 +0.58(+5.20%)
Jun 05, 2020 11.29 11.56 11.08 11.09 1,272,665 +0.43(+4.08%)
Jun 04, 2020 10.36 10.71 10.20 10.66 1,299,259 +0.13(+1.27%)
Jun 03, 2020 10.02 10.63 10.02 10.52 2,590,449 +0.69(+7.06%)
Jun 02, 2020 9.827 10.04 9.735 9.827 1,693,791 +0.13(+1.29%)
Jun 01, 2020 9.802 9.986 9.652 9.702 1,193,739 +0.02(+0.17%)
May 29, 2020 10.05 10.10 9.601 9.685 1,053,619 -0.50(-4.93%)
May 28, 2020 10.93 10.93 10.16 10.19 801,327 -0.60(-5.58%)
May 27, 2020 11.12 11.39 10.48 10.79 1,658,478 +0.06(+0.55%)
May 26, 2020 10.12 11.04 10.02 10.73 1,868,885 +1.10(+11.47%)
May 22, 2020 9.601 9.886 9.350 9.626 1,188,610 +0.33(+3.51%)
May 21, 2020 9.200 9.501 9.200 9.300 610,091 +0.03(+0.36%)
May 20, 2020 9.183 9.484 9.183 9.267 602,019 +0.26(+2.88%)
May 19, 2020 9.175 9.376 8.866 9.008 548,058 -0.28(-3.06%)
May 18, 2020 8.623 9.434 8.614 9.292 1,232,400 +1.16(+14.30%)
May 15, 2020 8.037 8.188 7.912 8.129 444,189 +0.03(+0.41%)
May 14, 2020 7.895 8.134 7.611 8.096 684,280 -0.03(-0.31%)
May 13, 2020 8.364 8.439 8.012 8.121 711,462 -0.24(-2.90%)
May 12, 2020 8.957 9.058 8.364 8.364 861,843 -0.59(-6.54%)
May 11, 2020 9.083 9.116 8.773 8.949 684,824 -0.37(-3.95%)
May 08, 2020 9.024 9.334 8.991 9.317 710,464 +0.54(+6.10%)
May 07, 2020 8.539 8.982 8.539 8.782 615,359 +0.34(+4.06%)
May 06, 2020 9.108 9.150 8.422 8.439 811,569 -0.72(-7.85%)
May 05, 2020 9.058 9.342 9.041 9.158 1,512,536 +0.28(+3.20%)
May 04, 2020 8.598 8.907 8.514 8.874 977,661 +0.05(+0.57%)
May 01, 2020 8.849 8.974 8.580 8.824 909,183 -0.33(-3.65%)
Apr 30, 2020 9.074 9.242 8.761 9.158 812,638 -0.14(-1.53%)
Apr 29, 2020 9.049 9.451 8.999 9.300 1,219,305 +0.52(+5.90%)
Apr 28, 2020 8.832 9.150 8.748 8.782 1,208,100 +0.36(+4.27%)
Apr 27, 2020 8.096 8.581 8.046 8.422 864,080 +0.43(+5.33%)
Apr 24, 2020 7.970 8.037 7.761 7.996 807,432 +0.06(+0.74%)
Apr 23, 2020 7.619 8.067 7.619 7.937 685,156 +0.33(+4.40%)
Apr 22, 2020 7.778 7.828 7.544 7.602 675,292 -0.02(-0.22%)
Apr 21, 2020 7.611 7.753 7.452 7.619 1,007,280 -0.12(-1.51%)
Apr 20, 2020 7.845 8.046 7.686 7.736 810,858 -0.32(-3.95%)
Apr 17, 2020 7.669 8.154 7.619 8.054 1,088,533 +0.69(+9.43%)
Apr 16, 2020 7.561 7.577 7.151 7.360 969,575 -0.23(-3.08%)
Apr 15, 2020 7.937 7.937 7.552 7.594 1,045,154 -0.71(-8.56%)
Apr 14, 2020 8.690 8.840 8.230 8.305 1,099,681 -0.17(-1.97%)
Apr 13, 2020 8.698 8.698 8.230 8.472 711,432 -0.27(-3.06%)
Apr 09, 2020 8.489 8.840 8.405 8.740 935,488 +0.54(+6.63%)
Apr 08, 2020 8.004 8.305 7.820 8.196 973,804 +0.42(+5.38%)
Apr 07, 2020 7.979 8.430 7.661 7.778 1,287,658 +0.14(+1.86%)
Apr 06, 2020 7.201 7.740 7.193 7.636 1,190,439 +0.76(+11.07%)
Apr 03, 2020 7.050 7.126 6.645 6.875 1,055,532 -0.18(-2.49%)
Apr 02, 2020 7.285 7.694 6.904 7.050 1,155,164 -0.25(-3.44%)
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.