Skip to main content

Steelcase Inc (NY: SCS )

12.62 -0.25 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 12.78 12.83 12.61 12.62 472,411 -0.25(-1.94%)
Oct 02, 2024 13.07 13.18 12.84 12.87 576,524 -0.33(-2.50%)
Oct 01, 2024 13.38 13.42 13.14 13.20 734,862 -0.29(-2.15%)
Sep 30, 2024 13.08 13.49 13.08 13.49 669,626 +0.34(+2.59%)
Sep 27, 2024 13.25 13.44 13.12 13.15 440,560 +0.04(+0.30%)
Sep 26, 2024 12.97 13.17 12.89 13.11 558,404 +0.33(+2.56%)
Sep 25, 2024 13.01 13.02 12.76 12.78 609,850 -0.24(-1.83%)
Sep 24, 2024 12.99 13.12 12.88 13.02 715,727 +0.11(+0.85%)
Sep 23, 2024 12.90 13.08 12.72 12.91 775,891 +0.09(+0.70%)
Sep 20, 2024 13.06 13.06 12.72 12.82 1,673,892 -0.39(-2.93%)
Sep 19, 2024 12.82 13.30 12.22 13.21 1,946,938 -0.79(-5.67%)
Sep 18, 2024 13.89 14.19 13.79 14.00 1,529,745 +0.10(+0.71%)
Sep 17, 2024 14.00 14.03 13.77 13.90 1,150,355 +0.06(+0.43%)
Sep 16, 2024 13.71 14.00 13.64 13.84 875,432 +0.16(+1.16%)
Sep 13, 2024 13.53 13.72 13.43 13.69 394,231 +0.38(+2.83%)
Sep 12, 2024 13.32 13.45 13.15 13.31 399,025 +0.07(+0.52%)
Sep 11, 2024 12.99 13.32 12.69 13.24 437,645 +0.16(+1.21%)
Sep 10, 2024 13.04 13.08 12.87 13.08 295,096 +0.10(+0.76%)
Sep 09, 2024 13.17 13.17 12.93 12.98 390,735 -0.15(-1.13%)
Sep 06, 2024 13.68 13.71 13.10 13.13 405,789 -0.61(-4.41%)
Sep 05, 2024 13.80 13.80 13.53 13.74 409,246 +0.06(+0.44%)
Sep 04, 2024 13.75 13.93 13.53 13.68 296,395 -0.14(-1.01%)
Sep 03, 2024 13.93 14.25 13.80 13.81 745,560 -0.22(-1.56%)
Aug 30, 2024 13.87 14.04 13.79 14.03 347,227 +0.26(+1.87%)
Aug 29, 2024 13.83 13.95 13.64 13.78 264,025 +0.11(+0.80%)
Aug 28, 2024 13.65 13.80 13.56 13.67 349,079 -0.03(-0.22%)
Aug 27, 2024 13.69 13.78 13.61 13.70 218,760 -0.10(-0.72%)
Aug 26, 2024 13.93 14.09 13.79 13.80 399,262 -0.04(-0.29%)
Aug 23, 2024 13.45 13.96 13.33 13.83 461,236 +0.49(+3.64%)
Aug 22, 2024 13.52 13.61 13.33 13.35 346,703 -0.17(-1.25%)
Aug 21, 2024 13.20 13.56 13.12 13.52 787,050 +0.53(+4.05%)
Aug 20, 2024 13.13 13.13 12.86 12.99 385,812 -0.17(-1.28%)
Aug 19, 2024 12.98 13.22 12.97 13.16 362,010 +0.17(+1.30%)
Aug 16, 2024 13.01 13.13 12.94 12.99 414,836 -0.06(-0.46%)
Aug 15, 2024 12.97 13.10 12.83 13.05 471,987 +0.41(+3.22%)
Aug 14, 2024 12.63 12.72 12.52 12.64 368,018 +0.03(+0.24%)
Aug 13, 2024 12.20 12.64 12.17 12.61 449,654 +0.42(+3.42%)
Aug 12, 2024 12.41 12.53 12.13 12.20 430,912 -0.22(-1.76%)
Aug 09, 2024 12.44 12.47 12.31 12.42 354,752 -0.04(-0.32%)
Aug 08, 2024 12.33 12.49 12.26 12.46 513,275 +0.28(+2.28%)
Aug 07, 2024 12.68 12.71 12.17 12.18 678,759 -0.35(-2.77%)
Aug 06, 2024 12.64 12.75 12.46 12.52 732,791 -0.16(-1.25%)
Aug 05, 2024 12.75 12.85 12.42 12.68 690,628 -0.77(-5.75%)
Aug 02, 2024 13.53 13.63 13.14 13.46 865,994 -0.55(-3.90%)
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.