Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steelcase Inc (NY: SCS )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2020 8.394 8.665 8.394 8.469 1,661,556 +0.06(+0.70%)
Sep 29, 2020 8.276 8.461 8.142 8.410 1,240,578 +0.12(+1.41%)
Sep 28, 2020 8.377 8.494 8.201 8.293 1,642,953 +0.16(+1.96%)
Sep 25, 2020 8.117 8.318 8.092 8.134 2,316,142 +0.02(+0.21%)
Sep 24, 2020 8.226 8.410 8.109 8.117 2,176,892 -0.13(-1.52%)
Sep 23, 2020 9.089 9.198 8.008 8.243 5,450,755 -1.26(-13.30%)
Sep 22, 2020 9.927 9.952 9.315 9.508 2,971,740 -0.40(-4.06%)
Sep 21, 2020 10.14 10.19 9.759 9.910 1,770,825 -0.43(-4.13%)
Sep 18, 2020 10.18 10.38 9.885 10.34 2,803,557 +0.25(+2.49%)
Sep 17, 2020 9.298 10.44 9.156 10.09 3,843,854 +1.05(+11.58%)
Sep 16, 2020 8.544 9.223 8.461 9.039 3,003,203 +0.65(+7.68%)
Sep 15, 2020 8.561 8.720 8.348 8.394 4,966,919 -0.13(-1.48%)
Sep 14, 2020 8.209 8.620 8.193 8.519 1,669,161 +0.38(+4.63%)
Sep 11, 2020 8.084 8.151 7.933 8.142 553,429 +0.06(+0.73%)
Sep 10, 2020 8.260 8.327 8.000 8.084 710,129 -0.16(-1.93%)
Sep 09, 2020 8.511 8.653 8.193 8.243 897,797 -0.23(-2.77%)
Sep 08, 2020 8.461 8.662 8.301 8.477 918,338 -0.01(-0.10%)
Sep 04, 2020 8.888 8.913 8.461 8.486 739,656 -0.23(-2.69%)
Sep 03, 2020 8.972 9.122 8.670 8.720 631,504 -0.23(-2.62%)
Sep 02, 2020 8.704 9.030 8.704 8.955 545,781 +0.25(+2.89%)
Sep 01, 2020 8.670 8.796 8.553 8.704 522,573 -0.05(-0.57%)
Aug 31, 2020 8.963 8.972 8.737 8.754 485,863 -0.26(-2.88%)
Aug 28, 2020 8.988 9.014 8.796 9.014 528,479 +0.11(+1.22%)
Aug 27, 2020 8.762 9.022 8.729 8.905 548,164 +0.18(+2.11%)
Aug 26, 2020 8.879 9.039 8.678 8.720 622,307 -0.17(-1.89%)
Aug 25, 2020 9.055 9.231 8.829 8.888 589,718 -0.15(-1.67%)
Aug 24, 2020 8.863 9.072 8.687 9.039 539,488 +0.03(+0.37%)
Aug 21, 2020 9.089 9.256 8.972 9.005 555,458 -0.17(-1.83%)
Aug 20, 2020 8.963 9.269 8.955 9.173 648,847 +0.05(+0.55%)
Aug 19, 2020 8.921 9.315 8.863 9.122 596,819 +0.20(+2.25%)
Aug 18, 2020 9.357 9.365 8.905 8.921 604,033 -0.47(-5.00%)
Aug 17, 2020 9.499 9.550 9.307 9.390 376,373 -0.16(-1.67%)
Aug 14, 2020 9.365 9.600 9.328 9.550 501,142 +0.09(+0.97%)
Aug 13, 2020 9.449 9.558 9.365 9.457 261,718 -0.10(-1.05%)
Aug 12, 2020 9.935 9.935 9.474 9.558 449,066 -0.22(-2.23%)
Aug 11, 2020 9.968 10.15 9.726 9.776 679,480 -0.05(-0.51%)
Aug 10, 2020 9.625 10.02 9.625 9.826 676,148 +0.23(+2.36%)
Aug 07, 2020 9.173 9.600 9.156 9.600 748,013 +0.36(+3.90%)
Aug 06, 2020 9.131 9.286 9.081 9.240 616,453 +0.08(+0.91%)
Aug 05, 2020 9.156 9.198 9.014 9.156 1,040,731 +0.10(+1.11%)
Aug 04, 2020 9.089 9.181 8.976 9.055 473,922 -0.03(-0.37%)
Aug 03, 2020 9.014 9.156 8.938 9.089 627,824 +0.10(+1.12%)
Jul 31, 2020 8.905 9.005 8.771 8.988 579,214 -0.03(-0.28%)
Jul 30, 2020 9.030 9.164 8.821 9.014 552,358 -0.23(-2.54%)
Jul 29, 2020 9.156 9.319 8.938 9.248 928,633 +0.22(+2.41%)
Jul 28, 2020 9.072 9.223 9.005 9.030 548,525 -0.13(-1.37%)
Jul 27, 2020 9.298 9.357 9.080 9.156 534,490 -0.20(-2.15%)
Jul 24, 2020 9.633 9.734 9.340 9.357 908,932 -0.29(-3.04%)
Jul 23, 2020 9.575 9.813 9.537 9.650 1,173,165 +0.11(+1.14%)
Jul 22, 2020 9.256 9.575 9.240 9.541 1,083,988 +0.22(+2.34%)
Jul 21, 2020 9.298 9.529 9.277 9.323 1,068,934 +0.18(+2.02%)
Jul 20, 2020 9.298 9.315 9.097 9.139 674,953 -0.20(-2.15%)
Jul 17, 2020 9.499 9.617 9.269 9.340 652,153 -0.15(-1.59%)
Jul 16, 2020 9.432 9.524 9.290 9.491 871,382 -0.01(-0.09%)
Jul 15, 2020 9.173 9.591 9.173 9.499 1,206,798 +0.59(+6.58%)
Jul 14, 2020 8.796 8.930 8.662 8.913 685,395 +0.09(+1.04%)
Jul 13, 2020 8.846 9.005 8.645 8.821 886,112 +0.03(+0.29%)
Jul 10, 2020 8.712 8.829 8.553 8.796 1,043,947 +0.07(+0.77%)
Jul 09, 2020 8.720 8.863 8.586 8.729 1,159,643 -0.07(-0.76%)
Jul 08, 2020 8.838 8.913 8.645 8.796 1,109,024 +0.00(+0.00%)
Jul 07, 2020 8.997 9.014 8.699 8.796 1,444,021 -0.30(-3.31%)
Jul 06, 2020 8.749 9.164 8.691 9.097 1,582,178 +0.51(+6.00%)
Jul 02, 2020 8.832 9.122 8.525 8.583 2,231,210 -0.02(-0.29%)
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.