Steelcase Inc (SCS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.55847953216 | 13.68 | 14.265 | 13.385 | 793023 | 13.80987784 | CS |
| 4 | 0.99 | 7.59202453988 | 13.04 | 14.265 | 12.585 | 709967 | 13.41541867 | CS |
| 12 | 1.63 | 13.1451612903 | 12.4 | 14.265 | 11.95 | 688690 | 13.13706966 | CS |
| 26 | 1.09 | 8.42349304482 | 12.94 | 14.265 | 11.5 | 742318 | 12.89028709 | CS |
| 52 | 5.76 | 69.6493349456 | 8.27 | 14.54 | 8.2 | 811249 | 12.02365819 | CS |
| 156 | 0.15 | 1.08069164265 | 13.88 | 14.54 | 6.2 | 810547 | 10.44439365 | CS |
| 260 | -2.7 | -16.1386730424 | 16.73 | 23.02 | 6.2 | 801786 | 11.83135764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 14.03 | 0.2 | 1.45 | 14 | 14.0419 | 13.695 | 563556 |
| 1721947200 | 13.83 | 0.25 | 1.84 | 13.76 | 14.09 | 13.53 | 1133000 |
| 1721860800 | 13.58 | -0.52 | -3.69 | 13.96 | 14.02 | 13.46 | 794973 |
| 1721774400 | 14.1 | 0.24 | 1.73 | 13.75 | 14.265 | 13.72 | 806275 |
| 1721688000 | 13.86 | 0.32 | 2.36 | 13.6 | 13.915 | 13.385 | 806918 |
| 1721428800 | 13.54 | -0.16 | -1.17 | 13.68 | 13.685 | 13.485 | 423949 |
| 1721342400 | 13.7 | -0.22 | -1.58 | 13.84 | 14.06 | 13.69 | 564669 |
| 1721256000 | 13.92 | 0.17 | 1.24 | 13.66 | 13.95 | 13.65 | 810975 |
| 1721169600 | 13.75 | 0.22 | 1.63 | 13.69 | 13.845 | 13.62 | 772700 |
| 1721083200 | 13.53 | 0.05 | 0.37 | 13.52 | 13.765 | 13.46 | 620101 |
| 1720824000 | 13.48 | 0.18 | 1.35 | 13.45 | 13.66 | 13.38 | 569473 |
| 1720737600 | 13.3 | 0.56 | 4.40 | 13 | 13.31 | 12.956 | 987066 |
| 1720651200 | 12.74 | 0.14 | 1.11 | 12.72 | 12.77 | 12.585 | 460973 |
| 1720564800 | 12.6 | -0.31 | -2.40 | 12.9 | 12.9 | 12.6 | 645224 |
| 1720478400 | 12.91 | 0.09 | 0.70 | 12.96 | 13.04 | 12.815 | 894805 |
| 1720219200 | 12.82 | -0.12 | -0.93 | 12.9 | 12.93 | 12.785 | 448239 |
| 1720040640 | 12.94 | -0.2 | -1.52 | 13.04 | 13.12 | 12.88 | 344170 |
| 1719960000 | 13.14 | 0.18 | 1.39 | 13.01 | 13.18 | 12.96 | 589901 |
| 1719873600 | 12.96 | 0.02 | 0.15 | 13.04 | 13.19 | 12.885 | 1106003 |
| 1719614400 | 12.94 | 0 | 0.00 | 12.94 | 12.94 | 12.94 | 0 |
| 1719528000 | 12.94 | -0.03 | -0.23 | 12.97 | 13.07 | 12.825 | 602257 |
| 1719441600 | 12.97 | -0.15 | -1.14 | 12.93 | 13.02 | 12.69 | 1053113 |
| 1719355200 | 13.12 | -0.58 | -4.23 | 13.64 | 13.69 | 13.11 | 823052 |
| 1719268800 | 13.7 | 0.41 | 3.09 | 13.35 | 13.87 | 13.24 | 1320829 |
| 1719009600 | 13.29 | 1.11 | 9.11 | 12.21 | 13.315 | 12.11 | 1959219 |
| 1718923200 | 12.18 | -0.41 | -3.26 | 13.15 | 13.42 | 11.95 | 1713002 |
| 1718750400 | 12.59 | 0.09 | 0.72 | 12.46 | 12.645 | 12.42 | 844923 |
| 1718664000 | 12.5 | 0.1 | 0.81 | 12.37 | 12.55 | 12.335 | 681393 |
| 1718404800 | 12.4 | 0.07 | 0.57 | 12.69 | 12.77 | 12.31 | 830773 |
| 1718318400 | 12.33 | -0.2 | -1.60 | 12.53 | 12.55 | 12.17 | 517023 |
| 1718232000 | 12.53 | 0.21 | 1.70 | 12.71 | 12.81 | 12.505 | 601356 |
| 1718145600 | 12.32 | -0.2 | -1.60 | 12.46 | 12.485 | 12.32 | 455977 |
| 1718059200 | 12.52 | -0.01 | -0.08 | 12.48 | 12.57 | 11.9788 | 825684 |
| 1717800000 | 12.53 | -0.19 | -1.49 | 12.55 | 12.65 | 12.505 | 497017 |
| 1717713600 | 12.72 | -0.3 | -2.30 | 13.01 | 13.03 | 12.7 | 430620 |
| 1717627200 | 13.02 | -0.21 | -1.59 | 13.3 | 13.3 | 12.81 | 704192 |
| 1717540800 | 13.23 | -0.53 | -3.85 | 13.74 | 13.74 | 13.145 | 812689 |
| 1717454400 | 13.76 | 0.1 | 0.73 | 13.77 | 13.815 | 13.5325 | 601852 |
| 1717195200 | 13.66 | 0.45 | 3.41 | 13.26 | 13.68 | 13.25 | 965033 |
| 1717108800 | 13.21 | 0.43 | 3.36 | 12.95 | 13.25 | 12.93 | 418793 |
| 1717022400 | 12.78 | -0.39 | -2.96 | 12.97 | 13.025 | 12.7525 | 755343 |
| 1716936000 | 13.17 | -0.01 | -0.08 | 13.32 | 13.395 | 13.16 | 483238 |
| 1716590400 | 13.18 | 0.13 | 1.00 | 13.22 | 13.25 | 13.11 | 315038 |
| 1716504000 | 13.05 | -0.16 | -1.21 | 13.27 | 13.27 | 12.96 | 547122 |
| 1716417600 | 13.21 | -0.08 | -0.60 | 13.29 | 13.335 | 13.06 | 493238 |
| 1716331200 | 13.29 | 0.06 | 0.45 | 13.2 | 13.32 | 13.1101 | 370263 |
| 1716244800 | 13.23 | -0.4 | -2.93 | 13.61 | 13.67 | 13.185 | 764304 |
| 1715985600 | 13.63 | 0.05 | 0.37 | 13.61 | 13.74 | 13.47 | 555574 |
| 1715899200 | 13.58 | -0.03 | -0.22 | 13.49 | 14.04 | 13.22 | 969202 |
| 1715812800 | 13.61 | 0.24 | 1.80 | 13.5 | 13.68 | 13.39 | 482569 |
| 1715726400 | 13.37 | 0.19 | 1.44 | 13.36 | 13.48 | 13.22 | 441697 |
| 1715640000 | 13.18 | 0.03 | 0.23 | 13.27 | 13.34 | 13.16 | 367646 |
| 1715380800 | 13.15 | 0 | 0.00 | 13.16 | 13.21 | 13.055 | 337171 |
| 1715294400 | 13.15 | 0.34 | 2.65 | 12.85 | 13.17 | 12.77 | 580634 |
| 1715208000 | 12.81 | 0.11 | 0.87 | 12.55 | 12.82 | 12.55 | 346699 |
| 1715121600 | 12.7 | 0.13 | 1.03 | 12.69 | 12.754 | 12.59 | 445840 |
| 1715035200 | 12.57 | 0.08 | 0.64 | 12.57 | 12.68 | 12.52 | 431079 |
| 1714776000 | 12.49 | 0.24 | 1.96 | 12.4 | 12.54 | 12.4 | 441765 |
| 1714689600 | 12.25 | 0.22 | 1.83 | 12.19 | 12.26 | 12.1 | 527191 |
| 1714603200 | 12.03 | 0 | 0.00 | 12.06 | 12.19 | 11.975 | 413577 |
| 1714516800 | 12.03 | -0.26 | -2.12 | 12.24 | 12.2431 | 12 | 577409 |
| 1714430400 | 12.29 | 0.22 | 1.82 | 12.13 | 12.305 | 12.12 | 471984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
