Steelcase Inc (SCS) Historical Stock Data
13.23 ↓0.61 (-4.41%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SCS is down -0.08% a day on average. There have been 15 days where Steelcase Inc closed green and 15 days where SCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 13.78 | 13.23 | ↓$0.55 (-3.99%) | 13.20 | 13.82 | 402.73K |
| 2024-09-05 | 13.90 | 13.84 | ↓$0.06 (-0.43%) | 13.63 | 13.90 | 406.16K |
| 2024-09-04 | 13.85 | 13.78 | ↓$0.07 (-0.51%) | 13.63 | 14.04 | 294.16K |
| 2024-09-03 | 14.04 | 13.92 | ↓$0.12 (-0.85%) | 13.90 | 14.36 | 739.93K |
| 2024-08-30 | 13.98 | 14.14 | ↑$0.16 (1.14%) | 13.90 | 14.15 | 344.61K |
| 2024-08-29 | 13.94 | 13.88 | ↓$0.06 (-0.43%) | 13.74 | 14.06 | 262.03K |
| 2024-08-28 | 13.75 | 13.77 | ↑$0.02 (0.15%) | 13.66 | 13.91 | 346.45K |
| 2024-08-27 | 13.79 | 13.80 | ↑$0.01 (0.07%) | 13.72 | 13.88 | 217.11K |
| 2024-08-26 | 14.04 | 13.90 | ↓$0.14 (-1.00%) | 13.89 | 14.20 | 396.25K |
| 2024-08-23 | 13.55 | 13.94 | ↑$0.39 (2.88%) | 13.43 | 14.07 | 457.72K |
| 2024-08-21 | 13.30 | 13.62 | ↑$0.32 (2.41%) | 13.22 | 13.67 | 781.11K |
| 2024-08-20 | 13.23 | 13.09 | ↓$0.14 (-1.06%) | 12.96 | 13.23 | 382.90K |
| 2024-08-19 | 13.08 | 13.26 | ↑$0.18 (1.38%) | 13.07 | 13.32 | 359.28K |
| 2024-08-16 | 13.11 | 13.09 | ↓$0.02 (-0.15%) | 13.04 | 13.23 | 411.71K |
| 2024-08-15 | 13.07 | 13.15 | ↑$0.08 (0.61%) | 12.93 | 13.20 | 468.43K |
| 2024-08-14 | 12.73 | 12.74 | ↑$0.01 (0.08%) | 12.62 | 12.82 | 365.24K |
| 2024-08-13 | 12.29 | 12.71 | ↑$0.42 (3.42%) | 12.26 | 12.74 | 446.27K |
| 2024-08-12 | 12.50 | 12.29 | ↓$0.21 (-1.68%) | 12.23 | 12.63 | 427.66K |
| 2024-08-09 | 12.53 | 12.51 | ↓$0.02 (-0.16%) | 12.41 | 12.56 | 352.08K |
| 2024-08-08 | 12.42 | 12.55 | ↑$0.13 (1.05%) | 12.35 | 12.58 | 509.40K |
| 2024-08-07 | 12.78 | 12.27 | ↓$0.51 (-3.99%) | 12.26 | 12.81 | 673.64K |
| 2024-08-06 | 12.74 | 12.62 | ↓$0.12 (-0.94%) | 12.55 | 12.85 | 727.26K |
| 2024-08-05 | 12.85 | 12.78 | ↓$0.07 (-0.54%) | 12.51 | 12.95 | 685.42K |
| 2024-08-02 | 13.63 | 13.56 | ↓$0.07 (-0.51%) | 13.24 | 13.73 | 859.46K |
| 2024-08-01 | 14.46 | 14.11 | ↓$0.35 (-2.42%) | 13.89 | 14.64 | 556.07K |
| 2024-07-31 | 14.34 | 14.49 | ↑$0.15 (1.05%) | 14.23 | 14.74 | 850.96K |
| 2024-07-30 | 14.31 | 14.36 | ↑$0.05 (0.35%) | 14.19 | 14.53 | 667.74K |
| 2024-07-29 | 14.03 | 14.20 | ↑$0.17 (1.21%) | 13.94 | 14.27 | 552.02K |
| 2024-07-26 | 14.02 | 14.03 | ↑$0.01 (0.07%) | 13.70 | 14.04 | 563.56K |
| 2024-07-25 | 13.76 | 13.83 | ↑$0.07 (0.51%) | 13.53 | 14.09 | 1.13M |
Create an account or log in to view more rows.
$SCS BULLS ALPHA
BEARS BETA
$SCS Reinvest your dividends
$SCS what caused the sell off in an otherwise good tech market today?
$SCS Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SCS this will breakout Monday
$SCS Fake dip news.
$SCS why is there no volume? Is that suspicious?
$SCS ugh oh
we heatin back up
$SCS I gave in! Bought more 100 shares
$SCS damn lots of volume came after hours just now
what the?