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

Steelcase Inc. Common Stock (NY:SCS)

10.31 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 10.29 10.39 10.24 10.31 755,169 -0.05(-0.48%)
May 29, 2025 10.35 10.41 10.22 10.36 471,419 +0.07(+0.68%)
May 28, 2025 10.44 10.50 10.27 10.29 645,451 -0.21(-2.00%)
May 27, 2025 10.21 10.53 9.975 10.50 897,130 +0.41(+4.06%)
May 23, 2025 9.930 10.11 9.930 10.09 711,611 -0.06(-0.59%)
May 22, 2025 10.02 10.19 9.970 10.15 599,952 +0.14(+1.40%)
May 21, 2025 10.15 10.21 9.985 10.01 604,549 -0.24(-2.34%)
May 20, 2025 10.31 10.37 10.20 10.25 398,819 -0.10(-0.97%)
May 19, 2025 10.39 10.39 10.29 10.35 409,404 -0.15(-1.43%)
May 16, 2025 10.53 10.59 10.47 10.50 458,252 +0.00(+0.00%)
May 15, 2025 10.50 10.57 10.41 10.50 705,909 -0.04(-0.38%)
May 14, 2025 10.64 10.66 10.47 10.54 636,696 -0.17(-1.59%)
May 13, 2025 10.92 10.92 10.68 10.71 549,231 -0.11(-1.02%)
May 12, 2025 10.83 11.09 10.81 10.82 791,348 +0.36(+3.44%)
May 09, 2025 10.46 10.52 10.36 10.46 654,445 -0.02(-0.19%)
May 08, 2025 9.990 10.54 9.930 10.48 722,093 +0.57(+5.75%)
May 07, 2025 9.930 9.970 9.790 9.910 535,901 +0.04(+0.41%)
May 06, 2025 9.870 9.970 9.770 9.870 459,733 -0.10(-1.00%)
May 05, 2025 10.03 10.16 9.950 9.970 369,753 -0.17(-1.68%)
May 02, 2025 9.990 10.24 9.980 10.14 611,671 +0.27(+2.74%)
May 01, 2025 9.970 10.01 9.850 9.870 463,478 -0.05(-0.50%)
Apr 30, 2025 9.880 10.00 9.730 9.920 526,555 -0.09(-0.90%)
Apr 29, 2025 9.810 10.03 9.810 10.01 504,456 +0.15(+1.52%)
Apr 28, 2025 9.870 10.00 9.700 9.860 397,008 -0.03(-0.30%)
Apr 25, 2025 9.870 9.950 9.700 9.890 455,905 -0.06(-0.60%)
Apr 24, 2025 9.740 9.965 9.640 9.950 506,393 +0.20(+2.05%)
Apr 23, 2025 9.960 10.01 9.675 9.750 1,028,910 +0.13(+1.35%)
Apr 22, 2025 9.610 9.670 9.370 9.620 801,033 +0.20(+2.12%)
Apr 21, 2025 9.680 9.690 9.315 9.420 699,786 -0.34(-3.48%)
Apr 17, 2025 9.680 9.845 9.665 9.760 762,267 +0.05(+0.51%)
Apr 16, 2025 9.930 10.01 9.640 9.710 634,788 -0.24(-2.41%)
Apr 15, 2025 10.09 10.25 9.860 9.950 836,255 -0.28(-2.74%)
Apr 14, 2025 10.32 10.32 10.00 10.23 605,820 +0.05(+0.49%)
Apr 11, 2025 10.16 10.29 9.820 10.18 830,519 -0.03(-0.29%)
Apr 10, 2025 10.34 10.47 10.01 10.21 1,189,543 -0.40(-3.77%)
Apr 09, 2025 9.580 10.83 9.580 10.61 1,193,354 +0.87(+8.93%)
Apr 08, 2025 10.45 10.45 9.640 9.740 932,612 -0.46(-4.51%)
Apr 07, 2025 10.16 10.72 9.960 10.20 1,234,260 -0.38(-3.59%)
Apr 04, 2025 10.19 10.62 10.15 10.58 1,129,514 -0.06(-0.56%)
Apr 03, 2025 11.02 11.04 10.53 10.64 1,030,802 -0.71(-6.28%)
Apr 02, 2025 11.05 11.36 10.99 11.35 993,543 +0.14(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.