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

Steelcase Inc (NY: SCS )

11.04 +0.29 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 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 22, 2023 10.96 11.17 10.82 11.04 1,371,926 +0.29(+2.70%)
Sep 21, 2023 10.73 10.84 10.40 10.75 2,332,377 +0.24(+2.28%)
Sep 20, 2023 9.850 11.38 9.630 10.51 10,815,862 +1.70(+19.30%)
Sep 19, 2023 8.790 8.895 8.740 8.810 1,355,739 +0.07(+0.80%)
Sep 18, 2023 8.820 8.885 8.660 8.740 437,050 -0.10(-1.13%)
Sep 15, 2023 8.870 8.952 8.785 8.840 1,108,990 -0.07(-0.79%)
Sep 14, 2023 8.680 8.920 8.680 8.910 452,736 +0.29(+3.36%)
Sep 13, 2023 8.640 8.670 8.485 8.620 371,831 +0.04(+0.47%)
Sep 12, 2023 8.590 8.710 8.550 8.580 403,774 -0.01(-0.12%)
Sep 11, 2023 8.520 8.600 8.390 8.590 419,722 +0.11(+1.30%)
Sep 08, 2023 8.560 8.570 8.410 8.480 318,330 -0.08(-0.93%)
Sep 07, 2023 8.820 8.820 8.500 8.560 699,351 -0.25(-2.84%)
Sep 06, 2023 8.970 9.040 8.760 8.810 342,165 -0.16(-1.78%)
Sep 05, 2023 9.150 9.150 8.940 8.970 601,381 -0.20(-2.18%)
Sep 01, 2023 9.120 9.265 9.110 9.170 483,423 +0.10(+1.10%)
Aug 31, 2023 9.010 9.170 8.980 9.070 473,511 +0.06(+0.67%)
Aug 30, 2023 8.820 9.090 8.810 9.010 457,140 +0.16(+1.81%)
Aug 29, 2023 8.700 8.860 8.650 8.850 331,522 +0.15(+1.72%)
Aug 28, 2023 8.500 8.730 8.480 8.700 593,535 +0.24(+2.84%)
Aug 25, 2023 8.410 8.550 8.400 8.460 309,710 +0.06(+0.71%)
Aug 24, 2023 8.570 8.640 8.370 8.400 387,312 -0.22(-2.55%)
Aug 23, 2023 8.520 8.635 8.420 8.620 396,959 +0.15(+1.77%)
Aug 22, 2023 8.550 8.615 8.390 8.470 389,626 -0.05(-0.59%)
Aug 21, 2023 8.640 8.730 8.490 8.520 540,251 -0.10(-1.16%)
Aug 18, 2023 8.560 8.719 8.470 8.620 399,845 -0.04(-0.46%)
Aug 17, 2023 8.810 8.835 8.640 8.660 330,423 -0.06(-0.69%)
Aug 16, 2023 8.860 8.985 8.710 8.720 278,750 -0.14(-1.58%)
Aug 15, 2023 8.870 8.940 8.830 8.860 340,508 -0.08(-0.89%)
Aug 14, 2023 8.820 8.980 8.750 8.940 388,039 +0.02(+0.22%)
Aug 11, 2023 8.890 8.980 8.820 8.920 427,018 +0.09(+1.02%)
Aug 10, 2023 8.770 8.975 8.745 8.830 492,382 +0.08(+0.91%)
Aug 09, 2023 8.650 8.810 8.540 8.750 576,825 +0.12(+1.39%)
Aug 08, 2023 8.480 8.660 8.345 8.630 478,318 +0.06(+0.70%)
Aug 07, 2023 8.670 8.700 8.540 8.570 511,475 -0.06(-0.70%)
Aug 04, 2023 8.640 8.780 8.602 8.630 369,751 -0.02(-0.23%)
Aug 03, 2023 8.610 8.700 8.480 8.650 385,548 +0.01(+0.12%)
Aug 02, 2023 8.550 8.730 8.480 8.640 495,403 -0.02(-0.23%)
Aug 01, 2023 8.500 8.690 8.450 8.660 555,908 +0.09(+1.05%)
Jul 31, 2023 8.380 8.580 8.340 8.570 581,923 +0.23(+2.76%)
Jul 28, 2023 8.380 8.470 8.275 8.340 429,712 +0.07(+0.85%)
Jul 27, 2023 8.430 8.450 8.200 8.270 707,588 -0.12(-1.43%)
Jul 26, 2023 8.270 8.400 8.270 8.390 458,662 +0.10(+1.21%)
Jul 25, 2023 8.170 8.320 8.150 8.290 710,300 +0.12(+1.47%)
Jul 24, 2023 8.040 8.227 8.010 8.170 738,269 +0.16(+2.00%)
Jul 21, 2023 7.970 8.065 7.940 8.010 712,544 +0.11(+1.39%)
Jul 20, 2023 7.960 7.960 7.830 7.900 442,352 -0.09(-1.13%)
Jul 19, 2023 7.910 8.000 7.720 7.990 827,749 +0.13(+1.65%)
Jul 18, 2023 7.690 7.915 7.655 7.860 669,535 +0.18(+2.34%)
Jul 17, 2023 7.600 7.750 7.540 7.680 772,326 +0.06(+0.79%)
Jul 14, 2023 7.800 7.800 7.510 7.620 620,602 -0.18(-2.31%)
Jul 13, 2023 7.610 7.830 7.540 7.800 715,811 +0.19(+2.50%)
Jul 12, 2023 7.700 7.780 7.590 7.610 540,172 +0.01(+0.13%)
Jul 11, 2023 7.510 7.610 7.460 7.600 528,568 +0.16(+2.15%)
Jul 10, 2023 7.560 7.790 7.415 7.440 633,816 -0.19(-2.49%)
Jul 07, 2023 7.510 7.720 7.510 7.630 925,328 +0.08(+1.06%)
Jul 06, 2023 7.630 7.645 7.380 7.550 1,069,895 -0.16(-2.08%)
Jul 05, 2023 7.740 7.780 7.560 7.710 1,005,268 -0.10(-1.28%)
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.