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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 12.15 12.15 11.91 11.94 581,836 -0.26(-2.12%)
Apr 29, 2024 12.04 12.21 12.03 12.20 475,603 +0.22(+1.82%)
Apr 26, 2024 11.86 12.06 11.86 11.98 463,518 +0.15(+1.26%)
Apr 25, 2024 11.90 11.94 11.76 11.83 616,269 -0.18(-1.49%)
Apr 24, 2024 12.26 12.30 11.91 12.01 789,565 -0.32(-2.58%)
Apr 23, 2024 12.07 12.43 12.07 12.33 534,350 +0.24(+1.97%)
Apr 22, 2024 11.92 12.18 11.90 12.09 506,634 +0.24(+2.01%)
Apr 19, 2024 11.74 11.87 11.70 11.85 494,273 +0.11(+0.93%)
Apr 18, 2024 11.78 11.88 11.69 11.74 700,535 +0.01(+0.09%)
Apr 17, 2024 11.82 11.89 11.71 11.73 846,522 -0.02(-0.17%)
Apr 16, 2024 11.86 11.88 11.74 11.75 942,869 -0.15(-1.25%)
Apr 15, 2024 12.12 12.22 11.88 11.90 703,854 -0.19(-1.56%)
Apr 12, 2024 12.11 12.26 11.99 12.09 611,165 -0.06(-0.49%)
Apr 11, 2024 12.14 12.19 11.99 12.15 655,696 +0.09(+0.74%)
Apr 10, 2024 12.39 12.43 11.45 12.06 913,504 -0.57(-4.48%)
Apr 09, 2024 12.84 12.92 12.62 12.62 898,704 -0.22(-1.70%)
Apr 08, 2024 12.88 12.97 12.84 12.84 476,603 +0.05(+0.39%)
Apr 05, 2024 12.83 12.94 12.76 12.79 900,091 -0.11(-0.85%)
Apr 04, 2024 12.99 13.05 12.82 12.90 1,044,756 +0.02(+0.15%)
Apr 03, 2024 12.89 13.07 12.80 12.88 855,083 -0.04(-0.31%)
Apr 02, 2024 12.75 12.98 12.61 12.92 1,588,781 +0.09(+0.70%)
Apr 01, 2024 12.92 13.10 12.75 12.83 1,705,774 -0.05(-0.38%)
Mar 28, 2024 12.40 12.93 12.86 12.88 1,387,193 +0.21(+1.63%)
Mar 27, 2024 12.68 12.69 12.56 12.67 860,886 +0.17(+1.34%)
Mar 26, 2024 12.38 12.61 12.17 12.51 1,049,242 +0.14(+1.11%)
Mar 25, 2024 12.02 12.50 11.92 12.37 1,339,096 +0.40(+3.37%)
Mar 22, 2024 12.15 12.28 11.65 11.96 913,408 -0.15(-1.22%)
Mar 21, 2024 11.81 12.12 11.32 12.11 3,064,099 -0.74(-5.75%)
Mar 20, 2024 12.65 12.95 12.60 12.85 1,088,589 +0.18(+1.40%)
Mar 19, 2024 12.49 12.70 12.44 12.67 830,914 +0.13(+1.02%)
Mar 18, 2024 12.54 12.81 12.52 12.55 870,900 -0.04(-0.31%)
Mar 15, 2024 12.42 12.61 12.42 12.59 1,767,673 +0.14(+1.11%)
Mar 14, 2024 12.51 12.54 12.31 12.45 659,443 -0.14(-1.10%)
Mar 13, 2024 12.43 12.65 12.43 12.59 559,034 +0.13(+1.03%)
Mar 12, 2024 12.54 12.62 12.40 12.46 356,858 -0.15(-1.17%)
Mar 11, 2024 12.70 12.84 12.51 12.61 436,107 -0.16(-1.23%)
Mar 08, 2024 12.76 12.86 12.66 12.76 514,939 +0.07(+0.54%)
Mar 07, 2024 12.70 12.89 12.62 12.69 797,142 +0.06(+0.47%)
Mar 06, 2024 12.75 12.86 12.48 12.63 484,706 -0.04(-0.31%)
Mar 05, 2024 12.95 13.02 12.61 12.67 761,909 -0.31(-2.35%)
Mar 04, 2024 13.19 13.40 12.97 12.98 799,645 -0.22(-1.64%)
Mar 01, 2024 13.53 13.53 13.15 13.20 665,702 -0.33(-2.47%)
Feb 29, 2024 13.06 13.58 13.04 13.53 1,282,907 +0.67(+5.21%)
Feb 28, 2024 12.78 12.99 12.68 12.86 545,137 +0.01(+0.08%)
Feb 27, 2024 12.75 13.01 12.63 12.85 500,485 +0.28(+2.19%)
Feb 26, 2024 12.60 12.61 12.37 12.58 680,547 -0.03(-0.23%)
Feb 23, 2024 12.48 12.61 12.39 12.61 566,196 +0.10(+0.79%)
Feb 22, 2024 12.50 12.64 12.42 12.51 648,359 +0.00(+0.00%)
Feb 21, 2024 12.45 12.53 12.37 12.51 605,102 -0.03(-0.24%)
Feb 20, 2024 12.96 13.13 12.49 12.54 769,380 -0.61(-4.64%)
Feb 16, 2024 13.19 13.29 13.00 13.15 829,096 -0.19(-1.40%)
Feb 15, 2024 13.06 13.36 13.01 13.33 619,889 +0.41(+3.20%)
Feb 14, 2024 12.51 12.96 12.51 12.92 660,770 +0.59(+4.79%)
Feb 13, 2024 12.55 12.61 12.25 12.33 671,190 -0.55(-4.28%)
Feb 12, 2024 12.78 12.97 12.75 12.88 565,031 +0.14(+1.08%)
Feb 09, 2024 12.60 12.93 12.53 12.74 1,132,866 +0.08(+0.62%)
Feb 08, 2024 12.37 12.66 12.34 12.66 443,532 +0.29(+2.31%)
Feb 07, 2024 12.33 12.43 12.22 12.38 455,862 +0.02(+0.16%)
Feb 06, 2024 12.23 12.40 12.19 12.36 458,076 +0.12(+0.97%)
Feb 05, 2024 12.26 12.29 12.15 12.24 517,098 -0.19(-1.51%)
Feb 02, 2024 12.52 12.54 12.38 12.43 516,473 -0.29(-2.25%)
Feb 01, 2024 12.56 12.71 12.35 12.71 748,583 +0.23(+1.81%)
Jan 31, 2024 13.03 13.09 12.46 12.49 879,943 -0.52(-4.01%)
Jan 30, 2024 13.01 13.07 12.74 13.01 870,215 -0.20(-1.49%)
Jan 29, 2024 12.77 13.23 12.77 13.21 1,282,833 +0.48(+3.79%)
Jan 26, 2024 12.74 12.80 12.58 12.72 471,254 +0.04(+0.31%)
Jan 25, 2024 12.69 12.72 12.53 12.68 529,075 +0.14(+1.10%)
Jan 24, 2024 12.75 12.85 12.53 12.55 735,278 -0.03(-0.24%)
Jan 23, 2024 12.76 12.85 12.54 12.58 918,075 -0.09(-0.70%)
Jan 22, 2024 12.43 12.70 12.42 12.66 815,956 +0.34(+2.80%)
Jan 19, 2024 12.27 12.32 12.03 12.32 629,898 +0.13(+1.05%)
Jan 18, 2024 12.27 12.27 12.00 12.19 662,402 +0.03(+0.24%)
Jan 17, 2024 12.21 12.37 12.09 12.16 630,972 -0.23(-1.83%)
Jan 16, 2024 12.37 12.47 12.29 12.39 555,801 -0.13(-1.02%)
Jan 12, 2024 12.53 12.60 12.41 12.52 707,839 +0.09(+0.71%)
Jan 11, 2024 12.51 12.56 12.34 12.43 760,413 -0.15(-1.18%)
Jan 10, 2024 12.67 12.73 12.53 12.58 1,147,659 -0.01(-0.08%)
Jan 09, 2024 12.57 12.62 12.42 12.59 632,084 -0.19(-1.46%)
Jan 08, 2024 12.67 12.77 12.61 12.77 492,495 +0.10(+0.78%)
Jan 05, 2024 12.74 12.86 12.64 12.67 774,021 -0.14(-1.08%)
Jan 04, 2024 12.93 13.03 12.75 12.81 838,058 -0.09(-0.69%)
Jan 03, 2024 12.95 13.07 12.77 12.90 1,345,400 -0.08(-0.61%)
Jan 02, 2024 13.07 13.10 12.69 12.98 1,141,683 -0.23(-1.78%)
Dec 29, 2023 13.19 13.25 12.95 13.21 783,464 -0.02(-0.15%)
Dec 28, 2023 13.36 13.41 13.22 13.23 598,332 -0.18(-1.31%)
Dec 27, 2023 13.49 13.63 13.32 13.41 1,175,704 -0.10(-0.72%)
Dec 26, 2023 13.55 13.62 13.35 13.51 814,125 -0.08(-0.58%)
Dec 22, 2023 13.80 13.83 13.42 13.59 1,206,549 -0.21(-1.49%)
Dec 21, 2023 13.95 14.21 13.52 13.79 1,363,616 +0.02(+0.14%)
Dec 20, 2023 11.55 14.14 11.46 13.77 4,562,627 +1.36(+10.95%)
Dec 19, 2023 12.26 12.59 12.25 12.41 2,935,489 +0.19(+1.52%)
Dec 18, 2023 12.30 12.40 12.15 12.23 987,027 +0.03(+0.24%)
Dec 15, 2023 12.57 12.58 11.87 12.20 2,216,918 -0.39(-3.11%)
Dec 14, 2023 12.53 12.67 12.37 12.59 862,846 +0.25(+2.06%)
Dec 13, 2023 12.10 12.34 11.87 12.33 1,423,612 +0.20(+1.61%)
Dec 12, 2023 12.27 12.27 12.11 12.14 493,305 -0.14(-1.11%)
Dec 11, 2023 12.21 12.34 12.07 12.28 553,407 +0.03(+0.24%)
Dec 08, 2023 12.33 12.39 12.19 12.25 421,961 -0.09(-0.71%)
Dec 07, 2023 12.18 12.34 12.15 12.33 556,561 +0.20(+1.61%)
Dec 06, 2023 11.96 12.26 11.88 12.14 432,676 +0.05(+0.40%)
Dec 05, 2023 12.15 12.20 12.07 12.09 602,913 -0.07(-0.56%)
Dec 04, 2023 12.13 12.27 12.07 12.16 635,689 -0.02(-0.16%)
Dec 01, 2023 11.96 12.38 11.89 12.18 897,338 +0.15(+1.22%)
Nov 30, 2023 11.86 12.15 11.80 12.03 1,103,711 +0.21(+1.74%)
Nov 29, 2023 11.83 11.94 11.81 11.83 582,728 +0.11(+0.92%)
Nov 28, 2023 11.80 11.81 11.69 11.72 518,948 -0.06(-0.50%)
Nov 27, 2023 11.69 11.83 11.67 11.78 430,432 +0.03(+0.25%)
Nov 24, 2023 11.84 11.88 11.73 11.75 232,259 -0.07(-0.58%)
Nov 22, 2023 11.87 11.92 11.78 11.82 425,118 +0.01(+0.08%)
Nov 21, 2023 11.86 11.94 11.72 11.81 632,550 -0.13(-1.06%)
Nov 20, 2023 11.81 11.97 11.77 11.93 552,672 +0.08(+0.66%)
Nov 17, 2023 11.68 11.87 11.64 11.86 553,476 +0.27(+2.36%)
Nov 16, 2023 11.71 11.71 11.43 11.58 622,796 -0.17(-1.41%)
Nov 15, 2023 11.66 11.94 11.66 11.75 662,363 +0.04(+0.33%)
Nov 14, 2023 11.35 11.71 11.34 11.71 792,915 +0.65(+5.92%)
Nov 13, 2023 11.01 11.11 10.87 11.05 515,068 -0.07(-0.61%)
Nov 10, 2023 11.03 11.17 10.94 11.12 842,117 +0.12(+1.06%)
Nov 09, 2023 10.97 11.15 10.95 11.01 639,439 +0.04(+0.36%)
Nov 08, 2023 10.90 10.98 10.74 10.97 447,813 +0.07(+0.63%)
Nov 07, 2023 10.85 10.93 10.78 10.90 486,946 -0.01(-0.09%)
Nov 06, 2023 11.10 11.10 10.88 10.91 491,221 -0.24(-2.19%)
Nov 03, 2023 11.07 11.19 11.00 11.15 856,708 +0.23(+2.15%)
Nov 02, 2023 10.89 11.09 10.76 10.92 895,789 +0.05(+0.45%)
Nov 01, 2023 10.61 10.87 10.48 10.87 1,012,195 +0.21(+1.92%)
Oct 31, 2023 10.51 11.00 10.50 10.66 1,393,072 +0.43(+4.20%)
Oct 30, 2023 10.24 10.35 10.18 10.23 809,277 +0.11(+1.06%)
Oct 27, 2023 10.29 10.35 10.06 10.13 640,812 -0.13(-1.24%)
Oct 26, 2023 10.26 10.45 10.18 10.25 684,848 +0.05(+0.48%)
Oct 25, 2023 10.16 10.30 10.10 10.20 697,803 -0.06(-0.57%)
Oct 24, 2023 10.29 10.39 10.20 10.26 742,673 +0.05(+0.48%)
Oct 23, 2023 10.27 10.44 10.13 10.21 2,075,915 -0.07(-0.67%)
Oct 20, 2023 10.57 10.65 10.25 10.28 741,657 -0.25(-2.41%)
Oct 19, 2023 10.81 10.83 10.46 10.54 809,972 -0.31(-2.88%)
Oct 18, 2023 11.18 11.21 10.78 10.85 687,245 -0.46(-4.06%)
Oct 17, 2023 11.29 11.44 11.25 11.31 1,008,887 -0.04(-0.34%)
Oct 16, 2023 11.38 11.69 11.33 11.35 1,110,586 +0.13(+1.13%)
Oct 13, 2023 11.31 11.40 11.21 11.22 1,392,493 -0.09(-0.78%)
Oct 12, 2023 11.56 11.56 11.22 11.31 1,289,321 -0.26(-2.28%)
Oct 11, 2023 11.35 11.58 11.34 11.57 1,019,418 +0.23(+2.07%)
Oct 10, 2023 10.97 11.40 10.96 11.34 1,507,445 +0.45(+4.13%)
Oct 09, 2023 10.66 11.01 10.57 10.89 822,759 +0.15(+1.36%)
Oct 06, 2023 10.71 10.99 10.65 10.74 1,278,597 -0.08(-0.72%)
Oct 05, 2023 10.68 10.84 10.64 10.82 1,072,401 +0.06(+0.55%)
Oct 04, 2023 10.66 10.85 10.61 10.76 763,989 +0.07(+0.64%)
Oct 03, 2023 10.52 10.74 10.50 10.69 984,544 +0.07(+0.64%)
Oct 02, 2023 10.83 10.84 10.56 10.62 861,430 -0.20(-1.81%)
Sep 29, 2023 10.77 10.92 10.70 10.82 1,308,686 -0.04(-0.36%)
Sep 28, 2023 10.83 10.96 10.72 10.86 967,805 -0.04(-0.36%)
Sep 27, 2023 10.62 10.99 10.43 10.90 2,059,473 +0.50(+4.85%)
Sep 26, 2023 10.61 10.69 10.29 10.39 1,456,290 -0.31(-2.90%)
Sep 25, 2023 10.53 10.73 10.60 10.70 1,456,029 +0.01(+0.09%)
Sep 22, 2023 10.62 10.82 10.48 10.69 1,416,389 +0.28(+2.70%)
Sep 21, 2023 10.39 10.50 10.08 10.41 2,407,967 +0.23(+2.28%)
Sep 20, 2023 9.541 11.02 9.328 10.18 11,166,396 +1.65(+19.30%)
Sep 19, 2023 8.514 8.616 8.466 8.533 1,399,677 +0.07(+0.80%)
Sep 18, 2023 8.543 8.606 8.388 8.466 451,214 -0.10(-1.13%)
Sep 15, 2023 8.592 8.671 8.509 8.562 1,144,931 -0.07(-0.79%)
Sep 14, 2023 8.408 8.640 8.408 8.630 467,408 +0.28(+3.36%)
Sep 13, 2023 8.369 8.398 8.219 8.349 383,881 +0.04(+0.47%)
Sep 12, 2023 8.320 8.437 8.282 8.311 416,860 -0.01(-0.12%)
Sep 11, 2023 8.253 8.330 8.127 8.320 433,324 +0.11(+1.30%)
Sep 08, 2023 8.291 8.301 8.146 8.214 328,646 -0.08(-0.93%)
Sep 07, 2023 8.543 8.543 8.233 8.291 722,016 -0.24(-2.84%)
Sep 06, 2023 8.688 8.756 8.485 8.533 353,254 -0.15(-1.78%)
Sep 05, 2023 8.863 8.863 8.659 8.688 620,871 -0.19(-2.18%)
Sep 01, 2023 8.834 8.974 8.824 8.882 499,090 +0.10(+1.10%)
Aug 31, 2023 8.727 8.882 8.698 8.785 488,857 +0.06(+0.67%)
Aug 30, 2023 8.543 8.805 8.533 8.727 471,955 +0.15(+1.81%)
Aug 29, 2023 8.427 8.582 8.378 8.572 342,266 +0.15(+1.72%)
Aug 28, 2023 8.233 8.456 8.214 8.427 612,771 +0.23(+2.84%)
Aug 25, 2023 8.146 8.282 8.136 8.194 319,747 +0.06(+0.71%)
Aug 24, 2023 8.301 8.369 8.107 8.136 399,864 -0.21(-2.55%)
Aug 23, 2023 8.253 8.364 8.156 8.349 409,824 +0.15(+1.77%)
Aug 22, 2023 8.282 8.345 8.127 8.204 402,253 -0.05(-0.59%)
Aug 21, 2023 8.369 8.456 8.223 8.253 557,760 -0.10(-1.16%)
Aug 18, 2023 8.291 8.445 8.204 8.349 412,803 -0.04(-0.46%)
Aug 17, 2023 8.533 8.558 8.369 8.388 341,131 -0.06(-0.69%)
Aug 16, 2023 8.582 8.703 8.437 8.446 287,784 -0.14(-1.58%)
Aug 15, 2023 8.592 8.659 8.553 8.582 351,543 -0.08(-0.89%)
Aug 14, 2023 8.543 8.698 8.475 8.659 400,615 +0.02(+0.22%)
Aug 11, 2023 8.611 8.698 8.543 8.640 440,857 +0.09(+1.02%)
Aug 10, 2023 8.495 8.693 8.470 8.553 508,339 +0.08(+0.91%)
Aug 09, 2023 8.378 8.533 8.272 8.475 595,519 +0.12(+1.39%)
Aug 08, 2023 8.214 8.388 8.083 8.359 493,819 +0.06(+0.70%)
Aug 07, 2023 8.398 8.427 8.272 8.301 528,051 -0.06(-0.70%)
Aug 04, 2023 8.369 8.504 8.332 8.359 381,734 -0.02(-0.23%)
Aug 03, 2023 8.340 8.427 8.214 8.378 398,043 +0.01(+0.12%)
Aug 02, 2023 8.282 8.456 8.214 8.369 511,458 -0.02(-0.23%)
Aug 01, 2023 8.233 8.417 8.185 8.388 573,924 +0.09(+1.05%)
Jul 31, 2023 8.117 8.311 8.078 8.301 600,782 +0.22(+2.76%)
Jul 28, 2023 8.117 8.204 8.015 8.078 443,638 +0.07(+0.85%)
Jul 27, 2023 8.165 8.185 7.943 8.010 730,520 -0.12(-1.43%)
Jul 26, 2023 8.010 8.136 8.010 8.127 473,526 +0.10(+1.21%)
Jul 25, 2023 7.914 8.059 7.894 8.030 733,320 +0.12(+1.47%)
Jul 24, 2023 7.788 7.969 7.759 7.914 762,195 +0.15(+2.00%)
Jul 21, 2023 7.720 7.812 7.691 7.759 735,637 +0.11(+1.39%)
Jul 20, 2023 7.710 7.710 7.584 7.652 456,688 -0.09(-1.13%)
Jul 19, 2023 7.662 7.749 7.478 7.739 854,575 +0.13(+1.65%)
Jul 18, 2023 7.449 7.667 7.415 7.613 691,234 +0.17(+2.34%)
Jul 17, 2023 7.361 7.507 7.303 7.439 797,356 +0.06(+0.79%)
Jul 14, 2023 7.555 7.555 7.274 7.381 640,715 -0.17(-2.31%)
Jul 13, 2023 7.371 7.584 7.303 7.555 739,009 +0.18(+2.50%)
Jul 12, 2023 7.458 7.536 7.352 7.371 557,678 +0.01(+0.13%)
Jul 11, 2023 7.274 7.371 7.226 7.361 545,698 +0.15(+2.15%)
Jul 10, 2023 7.323 7.545 7.182 7.206 654,357 -0.18(-2.49%)
Jul 07, 2023 7.274 7.478 7.274 7.390 955,317 +0.08(+1.06%)
Jul 06, 2023 7.390 7.405 7.148 7.313 1,104,569 -0.15(-2.08%)
Jul 05, 2023 7.497 7.536 7.323 7.468 1,037,848 -0.10(-1.28%)
Jul 03, 2023 7.345 7.651 7.345 7.565 1,026,313 +0.19(+2.59%)
Jun 30, 2023 7.383 7.397 7.297 7.374 550,160 +0.05(+0.65%)
Jun 29, 2023 7.163 7.364 7.115 7.326 973,089 +0.21(+2.96%)
Jun 28, 2023 7.096 7.125 7.015 7.115 1,596,645 +0.03(+0.40%)
Jun 27, 2023 6.915 7.192 6.862 7.087 1,149,615 +0.19(+2.77%)
Jun 26, 2023 6.991 7.001 6.790 6.895 1,268,879 -0.09(-1.23%)
Jun 23, 2023 7.326 7.360 6.919 6.981 2,560,015 -0.51(-6.77%)
Jun 22, 2023 7.010 7.694 6.953 7.488 3,149,122 +0.56(+8.15%)
Jun 21, 2023 7.077 7.154 6.895 6.924 1,996,166 -0.13(-1.90%)
Jun 20, 2023 7.058 7.058 6.924 7.058 980,856 +0.02(+0.27%)
Jun 16, 2023 7.230 7.230 6.857 7.039 1,635,992 -0.16(-2.26%)
Jun 15, 2023 7.106 7.201 6.976 7.201 1,017,995 -0.26(-3.46%)
May 08, 2023 7.345 7.548 7.345 7.460 549,769 +0.17(+2.36%)
May 05, 2023 7.402 7.555 7.264 7.287 744,816 -0.01(-0.13%)
May 04, 2023 7.412 7.512 7.268 7.297 731,257 -0.21(-2.80%)
May 03, 2023 7.622 7.769 7.450 7.507 857,319 -0.08(-1.01%)
May 02, 2023 7.651 7.689 7.479 7.584 1,086,074 -0.09(-1.12%)
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.