Skip to main content

Steelcase Inc (NY: SCS )

13.40 -0.34 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 13.74 13.74 13.35 13.40 655,566 -0.34(-2.47%)
Feb 29, 2024 13.26 13.79 13.24 13.74 1,263,373 +0.68(+5.21%)
Feb 28, 2024 12.98 13.19 12.88 13.06 536,837 +0.01(+0.08%)
Feb 27, 2024 12.95 13.21 12.83 13.05 492,865 +0.28(+2.19%)
Feb 26, 2024 12.79 12.80 12.56 12.77 670,185 -0.03(-0.23%)
Feb 23, 2024 12.67 12.80 12.59 12.80 557,575 +0.10(+0.79%)
Feb 22, 2024 12.69 12.84 12.62 12.70 638,487 +0.00(+0.00%)
Feb 21, 2024 12.64 12.72 12.56 12.70 595,889 -0.03(-0.24%)
Feb 20, 2024 13.16 13.33 12.68 12.73 757,665 -0.62(-4.64%)
Feb 16, 2024 13.39 13.49 13.20 13.35 816,472 -0.19(-1.40%)
Feb 15, 2024 13.26 13.57 13.21 13.54 610,451 +0.42(+3.20%)
Feb 14, 2024 12.70 13.16 12.70 13.12 650,709 +0.60(+4.79%)
Feb 13, 2024 12.74 12.80 12.44 12.52 660,971 -0.56(-4.28%)
Feb 12, 2024 12.98 13.18 12.95 13.08 556,428 +0.14(+1.08%)
Feb 09, 2024 12.79 13.13 12.72 12.94 1,115,617 +0.08(+0.62%)
Feb 08, 2024 12.56 12.86 12.54 12.86 436,779 +0.29(+2.31%)
Feb 07, 2024 12.52 12.62 12.41 12.57 448,921 +0.02(+0.16%)
Feb 06, 2024 12.42 12.60 12.38 12.55 451,102 +0.12(+0.97%)
Feb 05, 2024 12.45 12.48 12.34 12.43 509,225 -0.19(-1.51%)
Feb 02, 2024 12.71 12.73 12.57 12.62 508,609 -0.29(-2.25%)
Feb 01, 2024 12.75 12.91 12.54 12.91 737,185 +0.23(+1.81%)
Jan 31, 2024 13.23 13.29 12.65 12.68 866,545 -0.53(-4.01%)
Jan 30, 2024 13.21 13.28 12.94 13.21 856,965 -0.20(-1.49%)
Jan 29, 2024 12.97 13.44 12.97 13.41 1,263,300 +0.49(+3.79%)
Jan 26, 2024 12.94 13.00 12.77 12.92 464,079 +0.04(+0.31%)
Jan 25, 2024 12.89 12.92 12.72 12.88 521,019 +0.14(+1.10%)
Jan 24, 2024 12.95 13.04 12.72 12.74 724,083 -0.03(-0.23%)
Jan 23, 2024 12.96 13.05 12.73 12.77 904,096 -0.09(-0.70%)
Jan 22, 2024 12.62 12.90 12.61 12.86 803,532 +0.35(+2.80%)
Jan 19, 2024 12.46 12.51 12.21 12.51 620,307 +0.13(+1.05%)
Jan 18, 2024 12.46 12.46 12.19 12.38 652,316 +0.03(+0.24%)
Jan 17, 2024 12.40 12.56 12.28 12.35 621,365 -0.23(-1.83%)
Jan 16, 2024 12.56 12.66 12.48 12.58 547,339 -0.13(-1.02%)
Jan 12, 2024 12.72 12.79 12.60 12.71 697,062 +0.09(+0.71%)
Jan 11, 2024 12.70 12.76 12.53 12.62 748,835 -0.15(-1.17%)
Jan 10, 2024 12.87 12.93 12.72 12.77 1,130,185 -0.01(-0.08%)
Jan 09, 2024 12.76 12.82 12.61 12.78 622,460 -0.19(-1.46%)
Jan 08, 2024 12.87 12.97 12.81 12.97 484,996 +0.10(+0.78%)
Jan 05, 2024 12.94 13.05 12.84 12.87 762,236 -0.14(-1.08%)
Jan 04, 2024 13.13 13.23 12.95 13.01 825,298 -0.09(-0.69%)
Jan 03, 2024 13.15 13.27 12.97 13.10 1,324,915 -0.08(-0.61%)
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.