ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

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

Your Recent History

Delayed Upgrade Clock