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 (%)
Aug 31, 2020 9.031 9.040 8.803 8.820 482,196 -0.26(-2.88%)
Aug 28, 2020 9.057 9.082 8.863 9.082 524,491 +0.11(+1.22%)
Aug 27, 2020 8.829 9.090 8.795 8.972 544,027 +0.19(+2.11%)
Aug 26, 2020 8.947 9.107 8.744 8.787 617,610 -0.17(-1.89%)
Aug 25, 2020 9.124 9.302 8.896 8.955 585,268 -0.15(-1.67%)
Aug 24, 2020 8.930 9.141 8.753 9.107 535,417 +0.03(+0.37%)
Aug 21, 2020 9.158 9.327 9.040 9.074 551,266 -0.17(-1.83%)
Aug 20, 2020 9.031 9.340 9.023 9.242 643,950 +0.05(+0.55%)
Aug 19, 2020 8.989 9.386 8.930 9.192 592,314 +0.20(+2.25%)
Aug 18, 2020 9.428 9.437 8.972 8.989 599,474 -0.47(-5.00%)
Aug 17, 2020 9.572 9.622 9.377 9.462 373,533 -0.16(-1.67%)
Aug 14, 2020 9.437 9.673 9.399 9.622 497,360 +0.09(+0.97%)
Aug 13, 2020 9.521 9.631 9.437 9.529 259,743 -0.10(-1.05%)
Aug 12, 2020 10.01 10.01 9.546 9.631 445,677 -0.22(-2.23%)
Aug 11, 2020 10.04 10.23 9.799 9.850 674,352 -0.05(-0.51%)
Aug 10, 2020 9.698 10.09 9.698 9.901 671,045 +0.23(+2.36%)
Aug 07, 2020 9.242 9.673 9.226 9.673 742,367 +0.36(+3.90%)
Aug 06, 2020 9.200 9.356 9.150 9.310 611,800 +0.08(+0.91%)
Aug 05, 2020 9.226 9.268 9.082 9.226 1,032,876 +0.10(+1.11%)
Aug 04, 2020 9.158 9.251 9.044 9.124 470,345 -0.03(-0.37%)
Aug 03, 2020 9.082 9.226 9.006 9.158 623,086 +0.10(+1.12%)
Jul 31, 2020 8.972 9.074 8.837 9.057 574,843 -0.03(-0.28%)
Jul 30, 2020 9.099 9.234 8.888 9.082 548,189 -0.24(-2.54%)
Jul 29, 2020 9.226 9.390 9.006 9.318 921,624 +0.22(+2.41%)
Jul 28, 2020 9.141 9.293 9.074 9.099 544,385 -0.13(-1.37%)
Jul 27, 2020 9.369 9.428 9.149 9.226 530,456 -0.20(-2.15%)
Jul 24, 2020 9.707 9.808 9.411 9.428 902,072 -0.30(-3.04%)
Jul 23, 2020 9.648 9.888 9.610 9.724 1,164,311 +0.11(+1.14%)
Jul 22, 2020 9.327 9.648 9.310 9.614 1,075,807 +0.22(+2.34%)
Jul 21, 2020 9.369 9.601 9.348 9.394 1,060,866 +0.19(+2.02%)
Jul 20, 2020 9.369 9.386 9.166 9.209 669,859 -0.20(-2.15%)
Jul 17, 2020 9.572 9.690 9.339 9.411 647,231 -0.15(-1.59%)
Jul 16, 2020 9.504 9.597 9.361 9.563 864,806 -0.01(-0.09%)
Jul 15, 2020 9.242 9.664 9.242 9.572 1,197,690 +0.59(+6.58%)
Jul 14, 2020 8.863 8.998 8.728 8.981 680,222 +0.09(+1.04%)
Jul 13, 2020 8.913 9.074 8.711 8.888 879,425 +0.03(+0.29%)
Jul 10, 2020 8.778 8.896 8.618 8.863 1,036,068 +0.07(+0.77%)
Jul 09, 2020 8.787 8.930 8.652 8.795 1,150,891 -0.07(-0.76%)
Jul 08, 2020 8.905 8.981 8.711 8.863 1,100,654 +0.00(+0.00%)
Jul 07, 2020 9.065 9.082 8.766 8.863 1,433,122 -0.30(-3.31%)
Jul 06, 2020 8.815 9.233 8.757 9.166 1,570,237 +0.52(+6.00%)
Jul 02, 2020 8.899 9.192 8.589 8.648 2,214,371 -0.03(-0.29%)
Jul 01, 2020 9.208 10.50 8.573 8.673 5,080,573 -1.41(-14.01%)
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%)
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.