Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Steelcase Inc (SCS)
Steelcase Inc (SCS) Historical

SCS Steelcase Inc

14.03

0.20 (1.45%)

Jul 26 2024 - Closed

Delayed by 15 minutes

SCS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	14.03	0.20	1.45%	14.00	14.0419	13.695	563,556
Jul 25 2024	13.83	0.25	1.84%	13.76	14.09	13.68	1,122,256
Jul 24 2024	13.58	-0.52	-3.69%	13.92	14.02	13.46	781,940
Jul 23 2024	14.10	0.21	1.48%	13.75	14.265	13.72	806,275
Jul 22 2024	13.895	0.36	2.62%	13.60	13.915	13.385	470,466
Jul 19 2024	13.54	-0.16	-1.17%	13.63	13.65	13.485	397,535
Jul 18 2024	13.70	-0.22	-1.58%	13.84	14.06	13.69	564,669
Jul 17 2024	13.92	0.17	1.24%	13.74	13.95	13.7395	803,499
Jul 16 2024	13.75	0.22	1.63%	13.69	13.845	13.62	772,700
Jul 15 2024	13.53	0.05	0.37%	13.52	13.765	13.46	620,101
Jul 12 2024	13.48	0.18	1.35%	13.45	13.66	13.38	569,473
Jul 11 2024	13.30	0.56	4.40%	13.00	13.31	12.956	984,691
Jul 10 2024	12.74	0.14	1.11%	12.72	12.77	12.585	460,973
Jul 09 2024	12.60	-0.31	-2.40%	12.90	12.90	12.60	645,224
Jul 08 2024	12.91	0.09	0.70%	12.96	13.04	12.815	894,805
Jul 05 2024	12.82	-0.12	-0.93%	12.90	12.93	12.785	448,239
Jul 03 2024	12.94	-0.20	-1.52%	13.04	13.12	12.88	344,170
Jul 02 2024	13.14	0.18	1.39%	13.01	13.18	12.96	589,901
Jul 01 2024	12.96	0.00	0.00%	13.04	13.19	12.885	1,106,003
Jun 28 2024	12.96	0.02	0.15%	13.05	13.21	12.83	1,520,911
Jun 27 2024	12.94	-0.03	-0.23%	12.97	13.07	12.825	602,257
Jun 26 2024	12.97	-0.15	-1.14%	12.93	13.02	12.69	1,053,113
Jun 25 2024	13.12	-0.58	-4.23%	13.64	13.69	13.11	823,052
Jun 24 2024	13.70	0.41	3.09%	13.35	13.87	13.24	1,320,829
Jun 21 2024	13.29	1.11	9.11%	12.21	13.315	12.11	1,959,219
Jun 20 2024	12.18	-0.41	-3.26%	13.15	13.42	11.95	1,713,002
Jun 18 2024	12.59	0.09	0.72%	12.46	12.645	12.42	844,923
Jun 17 2024	12.50	0.10	0.81%	12.37	12.55	12.335	681,393
Jun 14 2024	12.40	0.07	0.57%	12.69	12.77	12.31	830,773
Jun 13 2024	12.33	-0.20	-1.60%	12.53	12.55	12.17	517,023
Jun 12 2024	12.53	0.21	1.70%	12.71	12.81	12.505	593,535
Jun 11 2024	12.32	-0.20	-1.60%	12.46	12.485	12.32	455,977
Jun 10 2024	12.52	-0.01	-0.08%	12.48	12.57	11.9788	825,473
Jun 07 2024	12.53	-0.19	-1.49%	12.58	12.65	12.505	491,200
Jun 06 2024	12.72	-0.30	-2.30%	13.01	13.03	12.70	430,620
Jun 05 2024	13.02	-0.21	-1.59%	13.30	13.30	12.81	704,192
Jun 04 2024	13.23	-0.53	-3.85%	13.74	13.74	13.145	812,689
Jun 03 2024	13.76	0.10	0.73%	13.77	13.815	13.5325	601,852
May 31 2024	13.66	0.45	3.41%	13.26	13.68	13.25	965,033
May 30 2024	13.21	0.43	3.36%	12.95	13.25	12.93	418,793
May 29 2024	12.78	-0.39	-2.96%	12.97	13.025	12.7525	755,343
May 28 2024	13.17	-0.01	-0.08%	13.32	13.395	13.16	483,238
May 24 2024	13.18	0.13	1.00%	13.22	13.25	13.11	315,038
May 23 2024	13.05	-0.16	-1.21%	13.27	13.27	12.96	538,002
May 22 2024	13.21	-0.08	-0.60%	13.29	13.335	13.06	493,238
May 21 2024	13.29	0.06	0.45%	13.20	13.32	13.1101	370,263
May 20 2024	13.23	-0.40	-2.93%	13.61	13.67	13.185	764,304
May 17 2024	13.63	0.05	0.37%	13.61	13.74	13.47	555,574
May 16 2024	13.58	-0.03	-0.22%	13.49	14.04	13.22	969,202
May 15 2024	13.61	0.24	1.80%	13.50	13.68	13.39	482,569
May 14 2024	13.37	0.19	1.44%	13.36	13.48	13.22	441,697
May 13 2024	13.18	0.03	0.23%	13.27	13.34	13.16	367,646
May 10 2024	13.15	0.00	0.00%	13.16	13.21	13.055	337,171
May 09 2024	13.15	0.34	2.65%	12.85	13.17	12.77	580,634
May 08 2024	12.81	0.11	0.87%	12.55	12.82	12.55	346,699
May 07 2024	12.70	0.13	1.03%	12.69	12.754	12.59	445,840
May 06 2024	12.57	0.08	0.64%	12.57	12.68	12.52	431,079
May 03 2024	12.49	0.24	1.96%	12.40	12.54	12.40	441,765
May 02 2024	12.25	0.22	1.83%	12.19	12.26	12.10	527,191
May 01 2024	12.03	0.00	0.00%	12.06	12.19	11.975	413,577
Apr 30 2024	12.03	-0.26	-2.12%	12.24	12.2431	12.00	577,409
Apr 29 2024	12.29	0.22	1.82%	12.13	12.305	12.12	471,984

Sinovac Biotech

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions