Steelcase Inc (SCS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.91470844212 | 11.49 | 11.565 | 10.9 | 569241 | 11.15975772 | CS |
| 4 | -2.01 | -15.1355421687 | 13.28 | 13.44 | 10.9 | 735258 | 11.80747931 | CS |
| 12 | -1.58 | -12.2957198444 | 12.85 | 13.989 | 10.9 | 568118 | 12.57490793 | CS |
| 26 | -2.25 | -16.6420118343 | 13.52 | 14.74 | 10.9 | 584253 | 13.04646381 | CS |
| 52 | -1.29 | -10.2707006369 | 12.56 | 14.74 | 10.9 | 659933 | 12.91570034 | CS |
| 156 | -1.41 | -11.119873817 | 12.68 | 14.74 | 6.2 | 789889 | 10.44783658 | CS |
| 260 | -7.92 | -41.2714955706 | 19.19 | 19.82 | 6.2 | 785512 | 11.30907737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 11.13 | 0.16 | 1.46 | 10.9 | 11.14 | 10.9 | 513299 |
| 1736552400 | 10.97 | -0.33 | -2.92 | 11.1 | 11.18 | 10.93 | 510890 |
| 1736379600 | 11.3 | 0.1 | 0.89 | 11.07 | 11.3 | 11 | 618054 |
| 1736293200 | 11.2 | -0.24 | -2.10 | 11.49 | 11.565 | 11.1 | 634721 |
| 1736206800 | 11.44 | -0.17 | -1.46 | 11.7 | 11.825 | 11.44 | 839353 |
| 1735947600 | 11.61 | -0.05 | -0.43 | 11.75 | 11.75 | 11.435 | 799631 |
| 1735861200 | 11.66 | -0.16 | -1.35 | 11.9 | 12.02 | 11.64 | 459337 |
| 1735688400 | 11.82 | 0.12 | 1.03 | 11.75 | 11.89 | 11.695 | 673897 |
| 1735602000 | 11.7 | -0.27 | -2.26 | 11.81 | 11.835 | 11.56 | 576046 |
| 1735342800 | 11.97 | 0.07 | 0.59 | 11.79 | 12.035 | 11.78 | 768191 |
| 1735256400 | 11.9 | 0.17 | 1.45 | 11.67 | 11.93 | 11.655 | 519928 |
| 1735077840 | 11.73 | 0.08 | 0.69 | 11.6 | 11.77 | 11.52 | 394635 |
| 1734997200 | 11.65 | -0.09 | -0.77 | 11.73 | 11.841 | 11.465 | 804366 |
| 1734738000 | 11.74 | -0.58 | -4.71 | 11.93 | 12.07 | 11.6 | 1447904 |
| 1734651600 | 12.32 | -0.14 | -1.12 | 12.95 | 12.9893 | 12.1 | 1102790 |
| 1734565200 | 12.46 | -0.59 | -4.52 | 13.18 | 13.27 | 12.4 | 1190640 |
| 1734478800 | 13.05 | -0.26 | -1.95 | 13.28 | 13.44 | 13.005 | 645697 |
| 1734392400 | 13.31 | 0.3 | 2.31 | 13.03 | 13.325 | 12.99 | 737838 |
| 1734133200 | 13.01 | 0.07 | 0.54 | 12.82 | 13.065 | 12.8 | 641550 |
| 1734046800 | 12.94 | -0.26 | -1.97 | 13.11 | 13.26 | 12.865 | 397006 |
| 1733960400 | 13.2 | 0.04 | 0.30 | 13.33 | 13.33 | 13.075 | 675052 |
| 1733874000 | 13.16 | -0.3 | -2.23 | 13.4 | 13.41 | 13.085 | 368292 |
| 1733787600 | 13.46 | 0.09 | 0.67 | 13.46 | 13.53 | 13.37 | 335659 |
| 1733528400 | 13.37 | 0.26 | 1.98 | 13.24 | 13.395 | 13.1 | 390228 |
| 1733442000 | 13.11 | -0.52 | -3.82 | 13.57 | 13.59 | 13.07 | 477555 |
| 1733355600 | 13.63 | 0.11 | 0.81 | 13.52 | 13.68 | 13.395 | 451758 |
| 1733269200 | 13.52 | -0.2 | -1.46 | 13.73 | 13.76 | 13.45 | 379298 |
| 1733182800 | 13.72 | 0.25 | 1.86 | 13.45 | 13.765 | 13.29 | 502002 |
| 1732917840 | 13.47 | 0 | 0.00 | 13.59 | 13.6299 | 13.46 | 259417 |
| 1732750800 | 13.47 | -0.07 | -0.52 | 13.72 | 13.79 | 13.47 | 352538 |
| 1732664400 | 13.54 | -0.18 | -1.31 | 13.68 | 13.78 | 13.42 | 780172 |
| 1732578000 | 13.72 | 0.45 | 3.39 | 13.49 | 13.89 | 13.45 | 744980 |
| 1732318800 | 13.27 | 0.23 | 1.76 | 13.15 | 13.325 | 13.09 | 658001 |
| 1732232400 | 13.04 | -0.03 | -0.23 | 13.07 | 13.24 | 12.94 | 738666 |
| 1732146000 | 13.07 | -0.02 | -0.15 | 13.06 | 13.21 | 13 | 372058 |
| 1732059600 | 13.09 | -0.11 | -0.83 | 13.09 | 13.23 | 13 | 687392 |
| 1731973200 | 13.2 | -0.03 | -0.23 | 13.18 | 13.36 | 13.13 | 458762 |
| 1731714000 | 13.23 | -0.04 | -0.30 | 13.3 | 13.37 | 13.19 | 482184 |
| 1731627600 | 13.27 | -0.1 | -0.75 | 13.38 | 13.46 | 13.07 | 406654 |
| 1731541200 | 13.37 | -0.3 | -2.19 | 13.81 | 13.85 | 13.36 | 422576 |
| 1731454800 | 13.67 | 0.02 | 0.15 | 13.55 | 13.989 | 13.55 | 585500 |
| 1731368400 | 13.65 | 0.51 | 3.88 | 13.4 | 13.685 | 13.325 | 486815 |
| 1731109200 | 13.14 | 0.06 | 0.46 | 13.09 | 13.27 | 13.05 | 565503 |
| 1731022800 | 13.08 | 0.02 | 0.15 | 13.01 | 13.255 | 12.905 | 476363 |
| 1730936400 | 13.06 | 0.74 | 6.01 | 12.99 | 13.145 | 12.79 | 685072 |
| 1730850000 | 12.32 | 0.07 | 0.57 | 12.23 | 12.345 | 12.16 | 333770 |
| 1730763600 | 12.25 | 0.11 | 0.91 | 12.14 | 12.37 | 12.1 | 380598 |
| 1730500800 | 12.14 | 0.11 | 0.91 | 12.14 | 12.29 | 12.08 | 635986 |
| 1730414400 | 12.03 | -0.2 | -1.64 | 12.27 | 12.285 | 12.02 | 541702 |
| 1730328000 | 12.23 | 0.02 | 0.16 | 12.19 | 12.49 | 12.15 | 403322 |
| 1730241600 | 12.21 | -0.38 | -3.02 | 12.5 | 12.5 | 12.05 | 470657 |
| 1730155200 | 12.59 | 0.08 | 0.64 | 12.63 | 12.7394 | 12.58 | 374157 |
| 1729896000 | 12.51 | -0.08 | -0.64 | 12.76 | 12.765 | 12.49 | 340021 |
| 1729809600 | 12.59 | 0.12 | 0.96 | 12.47 | 12.63 | 12.455 | 533477 |
| 1729723200 | 12.47 | -0.34 | -2.65 | 12.7 | 12.785 | 12.425 | 411545 |
| 1729636800 | 12.81 | -0.08 | -0.62 | 12.85 | 12.925 | 12.76 | 371129 |
| 1729550400 | 12.89 | -0.12 | -0.92 | 13.01 | 13.07 | 12.87 | 501254 |
| 1729291200 | 13.01 | -0.2 | -1.51 | 13.22 | 13.22 | 12.96 | 341657 |
| 1729204800 | 13.21 | 0.07 | 0.53 | 13.13 | 13.21 | 12.98 | 410676 |
| 1729118400 | 13.14 | 0.19 | 1.47 | 13.1 | 13.22 | 13.04 | 457323 |
| 1729032000 | 12.95 | -0.03 | -0.23 | 13 | 13.24 | 12.93 | 489032 |
| 1728945600 | 12.98 | 0.07 | 0.54 | 12.84 | 13.03 | 12.82 | 467126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
