Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steelcase Inc (NY: SCS )

13.30 +0.09 (+0.68%)
Streaming Delayed Price Updated: 2:59 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 (%)
Feb 28, 2023 7.495 7.646 7.438 7.438 833,876 -0.09(-1.25%)
Feb 27, 2023 7.523 7.712 7.476 7.533 449,268 +0.11(+1.53%)
Feb 24, 2023 7.448 7.495 7.311 7.419 451,785 -0.12(-1.63%)
Feb 23, 2023 7.467 7.627 7.434 7.542 583,992 +0.18(+2.44%)
Feb 22, 2023 7.372 7.429 7.230 7.363 1,281,688 -0.02(-0.26%)
Feb 21, 2023 7.334 7.419 7.315 7.382 820,267 -0.06(-0.76%)
Feb 17, 2023 7.334 7.438 7.235 7.438 587,053 +0.16(+2.21%)
Feb 16, 2023 7.098 7.325 7.055 7.278 670,020 +0.05(+0.65%)
Feb 15, 2023 7.117 7.230 7.089 7.230 368,352 +0.04(+0.53%)
Feb 14, 2023 7.155 7.268 7.070 7.192 337,471 -0.04(-0.52%)
Feb 13, 2023 7.013 7.268 6.975 7.230 430,492 +0.24(+3.38%)
Feb 10, 2023 6.843 7.065 6.805 6.994 452,157 +0.12(+1.79%)
Feb 09, 2023 7.164 7.221 6.855 6.871 533,614 -0.24(-3.32%)
Feb 08, 2023 7.183 7.240 7.098 7.107 397,773 -0.14(-1.96%)
Feb 07, 2023 7.145 7.292 7.098 7.249 496,908 +0.04(+0.52%)
Feb 06, 2023 7.296 7.325 7.003 7.211 565,564 -0.13(-1.80%)
Feb 03, 2023 7.249 7.537 7.249 7.344 1,573,934 -0.01(-0.13%)
Feb 02, 2023 7.410 7.504 7.310 7.353 666,352 -0.02(-0.26%)
Feb 01, 2023 7.344 7.471 7.202 7.372 531,161 +0.00(+0.00%)
Jan 31, 2023 7.136 7.382 7.051 7.372 637,923 +0.24(+3.31%)
Jan 30, 2023 7.003 7.240 6.966 7.136 542,555 +0.11(+1.62%)
Jan 27, 2023 6.928 7.037 6.909 7.022 432,114 +0.07(+0.95%)
Jan 26, 2023 6.994 7.032 6.852 6.956 427,065 +0.03(+0.41%)
Jan 25, 2023 6.824 6.937 6.781 6.928 353,461 +0.02(+0.27%)
Jan 24, 2023 6.937 6.956 6.871 6.909 409,174 -0.05(-0.68%)
Jan 23, 2023 6.947 7.089 6.909 6.956 768,280 +0.01(+0.14%)
Jan 20, 2023 6.975 6.989 6.852 6.947 576,304 -0.02(-0.27%)
Jan 19, 2023 7.032 7.070 6.937 6.966 388,993 -0.15(-2.12%)
Jan 18, 2023 7.382 7.391 7.093 7.117 384,155 -0.24(-3.21%)
Jan 17, 2023 7.306 7.391 7.259 7.353 567,490 +0.06(+0.78%)
Jan 13, 2023 7.259 7.325 7.216 7.296 424,917 -0.04(-0.52%)
Jan 12, 2023 7.306 7.353 7.164 7.334 632,472 +0.08(+1.04%)
Jan 11, 2023 7.240 7.325 7.178 7.259 414,403 +0.07(+0.92%)
Jan 10, 2023 7.098 7.221 7.013 7.192 452,009 +0.12(+1.74%)
Jan 09, 2023 7.183 7.240 7.070 7.070 563,616 -0.08(-1.06%)
Jan 06, 2023 7.089 7.150 7.013 7.145 597,105 +0.17(+2.44%)
Jan 05, 2023 7.089 7.145 6.895 6.975 652,837 -0.13(-1.86%)
Jan 04, 2023 7.032 7.117 6.923 7.107 939,151 +0.17(+2.45%)
Jan 03, 2023 6.796 6.956 6.720 6.937 835,885 +0.26(+3.82%)
Dec 30, 2022 6.616 6.720 6.588 6.682 600,523 -0.02(-0.28%)
Dec 29, 2022 6.599 6.850 6.580 6.701 914,303 +0.18(+2.71%)
Dec 28, 2022 6.561 6.668 6.496 6.524 980,205 -0.06(-0.85%)
Dec 27, 2022 6.571 6.678 6.524 6.580 1,024,652 -0.05(-0.70%)
Dec 23, 2022 6.496 6.692 6.468 6.626 1,221,119 +0.08(+1.28%)
Dec 22, 2022 6.095 6.571 5.993 6.543 1,993,421 +0.33(+5.25%)
Dec 21, 2022 6.393 6.393 5.927 6.216 2,072,706 -0.17(-2.63%)
Dec 20, 2022 5.974 6.785 5.946 6.384 3,788,851 +0.56(+9.60%)
Dec 19, 2022 6.160 6.254 5.778 5.825 2,462,527 -0.33(-5.30%)
Dec 16, 2022 6.133 6.240 6.072 6.151 1,307,268 -0.04(-0.60%)
Dec 15, 2022 6.244 6.328 6.137 6.188 956,300 -0.15(-2.35%)
Dec 14, 2022 6.384 6.412 6.170 6.338 1,662,039 -0.05(-0.73%)
Dec 13, 2022 6.654 6.776 6.319 6.384 1,496,966 -0.17(-2.56%)
Dec 12, 2022 6.403 6.589 6.254 6.552 905,235 +0.15(+2.33%)
Dec 09, 2022 6.552 6.617 6.384 6.403 858,502 -0.23(-3.51%)
Dec 08, 2022 6.636 6.715 6.496 6.636 566,955 +0.04(+0.56%)
Dec 07, 2022 6.664 6.748 6.557 6.599 633,786 -0.12(-1.80%)
Dec 06, 2022 6.701 6.748 6.631 6.720 665,923 +0.03(+0.42%)
Dec 05, 2022 6.971 6.990 6.664 6.692 1,016,575 -0.32(-4.52%)
Dec 02, 2022 7.363 7.372 6.953 7.009 1,027,825 -0.51(-6.82%)
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.