ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SCS Steelcase Inc

13.18
0.13 (1.00%)
May 24 2024 - Closed
Delayed by 15 minutes

SCS Historical Prices

Date Close Change Change (%) Open High Low Volume
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 12.96 547,122
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
Apr 26 2024 12.07 0.15 1.26% 11.95 12.155 11.95 459,991
Apr 25 2024 11.92 -0.18 -1.49% 11.99 12.03 11.855 611,579
Apr 24 2024 12.10 -0.32 -2.58% 12.35 12.39 12.00 783,557
Apr 23 2024 12.42 0.24 1.97% 12.16 12.525 12.16 530,284
Apr 22 2024 12.18 0.24 2.01% 12.01 12.27 11.99 502,779
Apr 19 2024 11.94 0.11 0.93% 11.83 11.96 11.79 490,512
Apr 18 2024 11.83 0.01 0.08% 11.87 11.97 11.775 695,204
Apr 17 2024 11.82 -0.02 -0.17% 11.91 11.98 11.8025 840,080
Apr 16 2024 11.84 -0.15 -1.25% 11.95 11.98 11.83 935,694
Apr 15 2024 11.99 -0.19 -1.56% 12.21 12.31 11.97 698,498
Apr 12 2024 12.18 -0.06 -0.49% 12.20 12.35 12.085 606,514
Apr 11 2024 12.24 0.09 0.74% 12.23 12.28 12.085 650,706
Apr 10 2024 12.15 -0.57 -4.48% 12.49 12.53 11.54 906,552
Apr 09 2024 12.72 -0.22 -1.70% 12.94 13.015 12.72 891,865
Apr 08 2024 12.94 0.05 0.39% 12.98 13.07 12.94 472,976
Apr 05 2024 12.89 -0.11 -0.85% 12.93 13.04 12.86 893,241
Apr 04 2024 13.00 0.02 0.15% 13.09 13.15 12.92 1,036,806
Apr 03 2024 12.98 -0.04 -0.31% 12.99 13.17 12.90 848,576
Apr 02 2024 13.02 -0.01 -0.08% 12.85 13.0775 12.71 1,576,690
Apr 01 2024 13.03 -0.05 -0.38% 13.12 13.30 12.95 1,679,801
Mar 28 2024 13.08 0.21 1.63% 12.59 13.13 12.55 1,366,071
Mar 27 2024 12.87 0.17 1.34% 12.88 12.96 12.75 847,778
Mar 26 2024 12.70 0.14 1.11% 12.57 12.80 12.36 1,033,266
Mar 25 2024 12.56 0.41 3.37% 12.08 12.69 12.08 1,318,707
Mar 22 2024 12.15 -0.15 -1.22% 12.34 12.47 11.83 899,494
Mar 21 2024 12.30 -0.75 -5.75% 11.99 12.31 11.50 3,017,443
Mar 20 2024 13.05 0.18 1.40% 12.85 13.15 12.79 1,069,082
Mar 19 2024 12.87 0.13 1.02% 12.68 12.90 12.63 818,263
Mar 18 2024 12.74 -0.04 -0.31% 12.73 13.01 12.715 857,637
Mar 15 2024 12.78 0.14 1.11% 12.61 12.81 12.61 1,740,758
Mar 14 2024 12.64 -0.14 -1.10% 12.70 12.73 12.505 649,402
Mar 13 2024 12.78 0.13 1.03% 12.62 12.85 12.62 550,510
Mar 12 2024 12.65 -0.15 -1.17% 12.73 12.82 12.59 351,425
Mar 11 2024 12.80 -0.16 -1.23% 12.90 13.04 12.705 429,467
Mar 08 2024 12.96 0.07 0.54% 12.96 13.055 12.86 507,056
Mar 07 2024 12.89 0.06 0.47% 12.90 13.09 12.815 785,005
Mar 06 2024 12.83 -0.04 -0.31% 12.95 13.06 12.67 477,326
Mar 05 2024 12.87 -0.31 -2.35% 13.15 13.23 12.81 750,308
Mar 04 2024 13.18 -0.22 -1.64% 13.39 13.61 13.17 787,470
Mar 01 2024 13.40 -0.34 -2.47% 13.74 13.74 13.35 655,566
Feb 29 2024 13.74 0.68 5.21% 13.26 13.785 13.24 1,263,397
Feb 28 2024 13.06 0.01 0.08% 12.98 13.19 12.88 536,837
Feb 27 2024 13.05 0.28 2.19% 12.95 13.21 12.83 492,865

Your Recent History

Delayed Upgrade Clock