Skip to main content

Steelcase Inc (NY: SCS )

13.12 -0.58 (-4.23%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 13.64 13.69 13.11 13.12 823,042 -0.58(-4.23%)
Jun 24, 2024 13.35 13.87 13.24 13.70 1,320,938 +0.41(+3.09%)
Jun 21, 2024 12.21 13.31 12.11 13.29 1,959,229 +1.11(+9.11%)
Jun 20, 2024 12.99 13.42 11.95 12.18 1,714,902 -0.41(-3.26%)
Jun 18, 2024 12.46 12.64 12.42 12.59 844,937 +0.09(+0.72%)
Jun 17, 2024 12.37 12.55 12.34 12.50 681,393 +0.10(+0.81%)
Jun 14, 2024 12.69 12.77 12.31 12.40 830,773 +0.07(+0.57%)
Jun 13, 2024 12.50 12.55 12.17 12.33 517,028 -0.20(-1.60%)
Jun 12, 2024 12.71 12.81 12.51 12.53 601,356 +0.21(+1.70%)
Jun 11, 2024 12.46 12.48 12.32 12.32 455,977 -0.20(-1.60%)
Jun 10, 2024 12.48 12.54 11.98 12.52 825,684 -0.01(-0.08%)
Jun 07, 2024 12.55 12.65 12.51 12.53 497,017 -0.19(-1.49%)
Jun 06, 2024 13.01 13.03 12.70 12.72 430,620 -0.30(-2.30%)
Jun 05, 2024 13.30 13.30 12.81 13.02 704,192 -0.21(-1.59%)
Jun 04, 2024 13.74 13.74 13.14 13.23 812,689 -0.53(-3.85%)
Jun 03, 2024 13.77 13.81 13.53 13.76 601,852 +0.10(+0.73%)
May 31, 2024 13.26 13.68 13.25 13.66 965,033 +0.45(+3.41%)
May 30, 2024 12.95 13.25 12.93 13.21 418,793 +0.43(+3.36%)
May 29, 2024 12.97 13.03 12.75 12.78 755,343 -0.39(-2.96%)
May 28, 2024 13.32 13.39 13.16 13.17 514,127 -0.01(-0.08%)
May 24, 2024 13.22 13.22 13.11 13.18 315,038 +0.13(+1.00%)
May 23, 2024 13.27 13.27 12.96 13.05 547,122 -0.16(-1.21%)
May 22, 2024 13.29 13.34 13.06 13.21 493,238 -0.08(-0.60%)
May 21, 2024 13.20 13.32 13.11 13.29 370,263 +0.06(+0.45%)
May 20, 2024 13.61 13.67 13.19 13.23 764,304 -0.40(-2.93%)
May 17, 2024 13.61 13.74 13.47 13.63 555,574 +0.05(+0.37%)
May 16, 2024 13.49 14.04 13.22 13.58 969,202 -0.03(-0.22%)
May 15, 2024 13.50 13.68 13.39 13.61 482,569 +0.24(+1.80%)
May 14, 2024 13.36 13.48 13.22 13.37 441,700 +0.19(+1.44%)
May 13, 2024 13.27 13.31 13.16 13.18 367,646 +0.03(+0.23%)
May 10, 2024 13.16 13.21 13.05 13.15 337,171 +0.00(+0.00%)
May 09, 2024 12.85 13.17 12.77 13.15 580,635 +0.34(+2.65%)
May 08, 2024 12.55 12.82 12.55 12.81 346,699 +0.11(+0.87%)
May 07, 2024 12.69 12.75 12.59 12.70 445,840 +0.13(+1.03%)
May 06, 2024 12.57 12.68 12.52 12.57 431,079 +0.08(+0.64%)
May 03, 2024 12.40 12.54 12.40 12.49 441,765 +0.24(+1.96%)
May 02, 2024 12.19 12.26 12.10 12.25 527,191 +0.22(+1.83%)
May 01, 2024 12.06 12.19 11.97 12.03 413,677 +0.00(+0.00%)
Apr 30, 2024 12.24 12.24 12.00 12.03 577,409 -0.26(-2.12%)
Apr 29, 2024 12.13 12.30 12.12 12.29 471,984 +0.22(+1.82%)
Apr 26, 2024 11.95 12.15 11.95 12.07 459,991 +0.15(+1.26%)
Apr 25, 2024 11.99 12.03 11.86 11.92 611,579 -0.18(-1.49%)
Apr 24, 2024 12.35 12.39 12.00 12.10 783,557 -0.32(-2.58%)
Apr 23, 2024 12.16 12.53 12.16 12.42 530,284 +0.24(+1.97%)
Apr 22, 2024 12.01 12.27 11.99 12.18 502,779 +0.24(+2.01%)
Apr 19, 2024 11.83 11.96 11.79 11.94 490,512 +0.11(+0.93%)
Apr 18, 2024 11.87 11.97 11.78 11.83 695,204 +0.01(+0.08%)
Apr 17, 2024 11.91 11.98 11.80 11.82 840,080 -0.02(-0.17%)
Apr 16, 2024 11.95 11.97 11.83 11.84 935,694 -0.15(-1.25%)
Apr 15, 2024 12.21 12.31 11.97 11.99 698,498 -0.19(-1.56%)
Apr 12, 2024 12.20 12.35 12.09 12.18 606,514 -0.06(-0.49%)
Apr 11, 2024 12.23 12.28 12.09 12.24 650,706 +0.09(+0.74%)
Apr 10, 2024 12.49 12.53 11.54 12.15 906,552 -0.57(-4.48%)
Apr 09, 2024 12.94 13.02 12.72 12.72 891,865 -0.22(-1.70%)
Apr 08, 2024 12.98 13.07 12.94 12.94 472,976 +0.05(+0.39%)
Apr 05, 2024 12.93 13.04 12.86 12.89 893,241 -0.11(-0.85%)
Apr 04, 2024 13.09 13.15 12.92 13.00 1,036,806 +0.02(+0.15%)
Apr 03, 2024 12.99 13.17 12.90 12.98 848,576 -0.04(-0.31%)
Apr 02, 2024 12.85 13.08 12.71 13.02 1,576,690 +0.09(+0.70%)
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.