Skip to main content

Steelcase Inc (NY: SCS )

13.59 -0.51 (-3.62%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 13.75 14.27 13.72 14.10 806,275 +0.24(+1.73%)
Jul 22, 2024 13.60 13.91 13.38 13.86 806,918 +0.32(+2.36%)
Jul 19, 2024 13.64 13.69 13.48 13.54 423,950 -0.16(-1.17%)
Jul 18, 2024 13.84 14.06 13.69 13.70 564,670 -0.22(-1.58%)
Jul 17, 2024 13.66 13.95 13.65 13.92 810,975 +0.17(+1.24%)
Jul 16, 2024 13.69 13.85 13.62 13.75 772,700 +0.22(+1.63%)
Jul 15, 2024 13.52 13.77 13.46 13.53 620,101 +0.05(+0.37%)
Jul 12, 2024 13.45 13.66 13.38 13.48 569,473 +0.18(+1.35%)
Jul 11, 2024 13.00 13.31 12.96 13.30 987,066 +0.56(+4.40%)
Jul 10, 2024 12.72 12.77 12.59 12.74 460,973 +0.14(+1.11%)
Jul 09, 2024 12.83 12.83 12.60 12.60 645,224 -0.31(-2.40%)
Jul 08, 2024 12.96 13.04 12.81 12.91 894,805 +0.09(+0.70%)
Jul 05, 2024 12.88 12.93 12.79 12.82 448,240 -0.12(-0.93%)
Jul 03, 2024 13.04 13.12 12.88 12.94 344,170 -0.20(-1.52%)
Jul 02, 2024 13.01 13.18 12.96 13.14 589,901 +0.18(+1.39%)
Jul 01, 2024 13.04 13.19 12.88 12.96 1,106,003 +0.00(+0.00%)
Jun 28, 2024 13.08 13.21 12.83 12.96 1,520,930 +0.02(+0.15%)
Jun 27, 2024 12.97 13.07 12.82 12.94 602,342 -0.03(-0.23%)
Jun 26, 2024 12.93 13.02 12.69 12.97 1,053,113 -0.15(-1.14%)
Jun 25, 2024 13.64 13.69 13.11 13.12 823,153 -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%)
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.