Steelcase Inc (NY: SCS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.49	13.03	12.95	12.98	1,376,636	+0.21(+1.63%)
Mar 27, 2024	12.78	12.79	12.65	12.77	854,334	+0.17(+1.34%)
Mar 26, 2024	12.47	12.70	12.27	12.60	1,041,257	+0.14(+1.11%)
Mar 25, 2024	12.12	12.59	12.01	12.46	1,328,905	+0.41(+3.37%)
Mar 22, 2024	12.25	12.37	11.74	12.06	906,456	-0.15(-1.22%)
Mar 21, 2024	11.90	12.22	11.41	12.21	3,040,780	-0.74(-5.75%)
Mar 20, 2024	12.75	13.05	12.69	12.95	1,080,304	+0.18(+1.40%)
Mar 19, 2024	12.58	12.80	12.53	12.77	824,591	+0.13(+1.02%)
Mar 18, 2024	12.63	12.91	12.62	12.64	864,272	-0.04(-0.31%)
Mar 15, 2024	12.51	12.71	12.51	12.68	1,754,220	+0.14(+1.11%)
Mar 14, 2024	12.60	12.63	12.41	12.54	654,424	-0.14(-1.10%)
Mar 13, 2024	12.52	12.75	12.52	12.68	554,779	+0.13(+1.03%)
Mar 12, 2024	12.63	12.72	12.49	12.55	354,142	-0.15(-1.17%)
Mar 11, 2024	12.80	12.94	12.61	12.70	432,788	-0.16(-1.23%)
Mar 08, 2024	12.86	12.95	12.76	12.86	511,020	+0.07(+0.54%)
Mar 07, 2024	12.80	12.99	12.72	12.79	791,076	+0.06(+0.47%)
Mar 06, 2024	12.85	12.96	12.57	12.73	481,017	-0.04(-0.31%)
Mar 05, 2024	13.05	13.12	12.71	12.77	756,110	-0.31(-2.35%)
Mar 04, 2024	13.29	13.51	13.07	13.08	793,560	-0.22(-1.64%)
Mar 01, 2024	13.63	13.63	13.25	13.30	660,636	-0.34(-2.47%)
Feb 29, 2024	13.16	13.68	13.14	13.63	1,273,143	+0.67(+5.21%)
Feb 28, 2024	12.88	13.09	12.78	12.96	540,988	+0.01(+0.08%)
Feb 27, 2024	12.85	13.11	12.73	12.95	496,676	+0.28(+2.19%)
Feb 26, 2024	12.69	12.70	12.46	12.67	675,368	-0.03(-0.23%)
Feb 23, 2024	12.57	12.70	12.49	12.70	561,887	+0.10(+0.79%)
Feb 22, 2024	12.59	12.74	12.52	12.60	643,425	+0.00(+0.00%)
Feb 21, 2024	12.54	12.63	12.47	12.60	600,497	-0.03(-0.24%)
Feb 20, 2024	13.06	13.23	12.58	12.63	763,524	-0.62(-4.64%)
Feb 16, 2024	13.29	13.39	13.10	13.25	822,786	-0.19(-1.40%)
Feb 15, 2024	13.16	13.47	13.11	13.44	615,172	+0.42(+3.20%)
Feb 14, 2024	12.60	13.06	12.60	13.02	655,741	+0.60(+4.79%)
Feb 13, 2024	12.64	12.70	12.34	12.42	666,082	-0.56(-4.28%)
Feb 12, 2024	12.88	13.07	12.85	12.98	560,731	+0.14(+1.08%)
Feb 09, 2024	12.69	13.03	12.62	12.84	1,124,245	+0.08(+0.62%)
Feb 08, 2024	12.46	12.76	12.44	12.76	440,157	+0.29(+2.31%)
Feb 07, 2024	12.42	12.52	12.31	12.47	452,392	+0.02(+0.16%)
Feb 06, 2024	12.32	12.50	12.29	12.45	454,590	+0.12(+0.97%)
Feb 05, 2024	12.35	12.38	12.24	12.33	513,163	-0.19(-1.51%)
Feb 02, 2024	12.61	12.64	12.47	12.52	512,542	-0.29(-2.25%)
Feb 01, 2024	12.65	12.81	12.44	12.81	742,886	+0.23(+1.81%)
Jan 31, 2024	13.13	13.19	12.55	12.58	873,246	-0.53(-4.01%)
Jan 30, 2024	13.11	13.17	12.84	13.11	863,592	-0.20(-1.49%)
Jan 29, 2024	12.87	13.33	12.87	13.31	1,273,070	+0.49(+3.79%)
Jan 26, 2024	12.84	12.90	12.67	12.82	467,668	+0.04(+0.31%)
Jan 25, 2024	12.79	12.82	12.62	12.78	525,048	+0.14(+1.10%)
Jan 24, 2024	12.85	12.94	12.62	12.64	729,683	-0.03(-0.24%)
Jan 23, 2024	12.86	12.95	12.63	12.67	911,088	-0.09(-0.70%)
Jan 22, 2024	12.52	12.80	12.51	12.76	809,746	+0.35(+2.80%)
Jan 19, 2024	12.36	12.41	12.12	12.41	625,104	+0.13(+1.05%)
Jan 18, 2024	12.36	12.36	12.09	12.29	657,360	+0.03(+0.24%)
Jan 17, 2024	12.30	12.47	12.19	12.26	626,170	-0.23(-1.83%)
Jan 16, 2024	12.46	12.57	12.39	12.48	551,572	-0.13(-1.02%)
Jan 12, 2024	12.62	12.69	12.50	12.61	702,453	+0.09(+0.71%)
Jan 11, 2024	12.60	12.66	12.43	12.52	754,626	-0.15(-1.18%)
Jan 10, 2024	12.77	12.83	12.62	12.67	1,138,925	-0.01(-0.08%)
Jan 09, 2024	12.66	12.72	12.52	12.68	627,274	-0.19(-1.47%)
Jan 08, 2024	12.77	12.87	12.71	12.87	488,746	+0.10(+0.78%)
Jan 05, 2024	12.84	12.95	12.74	12.77	768,131	-0.14(-1.08%)
Jan 04, 2024	13.03	13.13	12.85	12.91	831,680	-0.09(-0.69%)
Jan 03, 2024	13.05	13.17	12.87	13.00	1,335,161	-0.08(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.