Steelcase Inc. (SCS) NYSE

17.22

+0.08(+0.47%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202517.117.1417.1417.2416.931.89M
September 04, 202516.8717.0517.0517.0816.851.78M
September 03, 202516.6816.8316.8316.8516.671.64M
September 02, 202516.5316.7716.7716.7716.291.77M
August 29, 202516.716.7416.7416.8616.651.34M
August 28, 202516.6916.7216.7216.7316.541.12M
August 27, 202516.616.6616.6616.6816.541.83M
August 26, 202516.3216.6216.6216.716.321.65M
August 25, 202516.4316.3916.3916.5316.392.38M
August 22, 202516.2316.516.516.5616.152.24M
August 21, 202516.1316.116.116.2416.092.73M
August 20, 202516.1616.1816.1816.3216.152.37M
August 19, 202516.116.2416.2416.2616.11.74M
August 18, 202516.1116.0516.0516.2516.031.52M
August 15, 202516.2416.1516.1516.2416.071.28M
August 14, 202516.1516.216.216.2616.121.76M
August 13, 202516.2616.3616.3616.6316.183.01M
August 12, 20251616.1916.1916.3415.953.19M
August 11, 202515.9315.9615.9616.0915.82.3M
August 08, 202515.9915.8815.8816.0915.824.37M
August 07, 202516.05161616.2315.984.31M
August 06, 202515.9215.9915.9916.2315.855.04M
August 05, 202516.3615.9615.9616.5515.847.75M
August 04, 202514.716.5816.5817.1314.6220.81M
August 01, 202510.2110.1810.1810.3510.11837,842
July 31, 202510.1910.3310.3310.3510.18605,135
July 30, 202510.5310.3310.3310.6710.32774,141
July 29, 202510.910.5110.5110.9410.5750,412
July 28, 202510.610.8510.8510.9510.58781,900
July 25, 202510.5410.5810.5810.6110.44498,600
July 24, 202510.610.5110.5110.6610.45597,008
July 23, 202510.5810.6810.6810.7110.5646,700
July 22, 202510.3410.4710.4710.6210.33751,700
July 21, 202510.2810.2810.2810.410.151.09M
July 18, 202510.3610.1610.1610.410.121.13M
July 17, 202510.210.3110.3110.4410.2935,305
July 16, 202510.1810.1810.1810.3210.04971,018
July 15, 202510.6210.1210.1210.6410.121.09M
July 14, 202510.5310.5710.5710.6410.47748,436
July 11, 202510.7710.5910.5910.8210.59631,663
July 10, 202510.6710.9110.9110.9910.67961,619
July 09, 202510.7410.710.710.7610.58962,412
July 08, 202510.910.6510.6510.9510.631.49M
July 07, 202511.0510.8510.8511.1610.79896,338
July 03, 202511.3311.2511.1511.3411.2481,423
July 02, 202511.0211.2211.1211.410.96977,400
July 01, 202510.3511.0210.9211.1810.331.27M
June 30, 202510.5510.4310.4310.5510.311.24M
June 27, 202510.7810.4810.4810.8410.182.76M
June 26, 202510.6510.8910.8910.999.73.37M
June 25, 202510.7710.6210.6210.8410.521.19M
June 24, 202510.6110.8310.8310.8510.611.07M
June 23, 202510.1110.5210.5210.5310.11680,950
June 20, 202510.3110.2210.2210.3810.151.68M
June 18, 202510.1210.2310.2310.3610.12869,900
June 17, 202510.2210.1810.1810.3410.15654,000
June 16, 202510.2210.3710.3710.3710.13770,625
June 13, 202510.3810.1610.1610.4210.12563,700
June 12, 202510.3810.510.510.5710.35906,410
June 11, 202510.7910.5110.5110.8810.511.32M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved