Steelcase Inc (SCS) Historical Stock Data
11.74 ↓0.58 (-4.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCS is down -0.58% a day on average. There have been 14 days where Steelcase Inc closed green and 16 days where SCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.93 | 11.74 | ↓$0.19 (-1.59%) | 11.60 | 12.07 | 1.45M |
| 2024-12-19 | 12.95 | 12.32 | ↓$0.63 (-4.86%) | 12.10 | 12.99 | 1.10M |
| 2024-12-18 | 13.18 | 12.46 | ↓$0.72 (-5.46%) | 12.40 | 13.27 | 1.20M |
| 2024-12-17 | 13.19 | 13.05 | ↓$0.14 (-1.06%) | 13.01 | 13.44 | 646.02K |
| 2024-12-16 | 13.03 | 13.31 | ↑$0.28 (2.15%) | 12.99 | 13.33 | 647.91K |
| 2024-12-13 | 12.82 | 13.01 | ↑$0.19 (1.48%) | 12.80 | 13.07 | 641.99K |
| 2024-12-12 | 13.11 | 12.94 | ↓$0.17 (-1.30%) | 12.87 | 13.26 | 397.01K |
| 2024-12-11 | 13.33 | 13.20 | ↓$0.13 (-0.98%) | 13.08 | 13.33 | 675.05K |
| 2024-12-10 | 13.40 | 13.16 | ↓$0.24 (-1.79%) | 13.09 | 13.40 | 368.29K |
| 2024-12-09 | 13.46 | 13.46 | ↑$0.00 (0.00%) | 13.37 | 13.53 | 335.66K |
| 2024-12-06 | 13.24 | 13.37 | ↑$0.13 (0.98%) | 13.10 | 13.40 | 390.23K |
| 2024-12-05 | 13.57 | 13.11 | ↓$0.46 (-3.39%) | 13.07 | 13.59 | 477.59K |
| 2024-12-04 | 13.52 | 13.63 | ↑$0.11 (0.81%) | 13.40 | 13.68 | 451.76K |
| 2024-12-03 | 13.73 | 13.52 | ↓$0.21 (-1.53%) | 13.45 | 13.76 | 379.30K |
| 2024-12-02 | 13.45 | 13.72 | ↑$0.27 (2.01%) | 13.29 | 13.77 | 502.04K |
| 2024-11-29 | 13.59 | 13.47 | ↓$0.12 (-0.88%) | 13.46 | 13.63 | 259.42K |
| 2024-11-27 | 13.72 | 13.47 | ↓$0.25 (-1.82%) | 13.47 | 13.79 | 352.54K |
| 2024-11-26 | 13.68 | 13.54 | ↓$0.14 (-1.02%) | 13.42 | 13.78 | 780.17K |
| 2024-11-25 | 13.49 | 13.72 | ↑$0.23 (1.70%) | 13.45 | 13.89 | 746.59K |
| 2024-11-22 | 13.15 | 13.27 | ↑$0.12 (0.91%) | 13.10 | 13.33 | 658K |
| 2024-11-21 | 13.07 | 13.04 | ↓$0.03 (-0.23%) | 12.94 | 13.24 | 738.67K |
| 2024-11-20 | 13.06 | 13.07 | ↑$0.01 (0.08%) | 13.00 | 13.21 | 372.06K |
| 2024-11-19 | 13.09 | 13.09 | ↑$0.00 (0.00%) | 13.00 | 13.23 | 687.39K |
| 2024-11-18 | 13.18 | 13.20 | ↑$0.02 (0.15%) | 13.13 | 13.36 | 458.76K |
| 2024-11-15 | 13.33 | 13.23 | ↓$0.10 (-0.75%) | 13.19 | 13.37 | 482.29K |
| 2024-11-14 | 13.38 | 13.27 | ↓$0.11 (-0.82%) | 13.07 | 13.46 | 406.65K |
| 2024-11-13 | 13.81 | 13.37 | ↓$0.44 (-3.19%) | 13.36 | 13.85 | 422.58K |
| 2024-11-12 | 13.55 | 13.67 | ↑$0.12 (0.89%) | 13.55 | 13.99 | 585.50K |
| 2024-11-11 | 13.40 | 13.65 | ↑$0.25 (1.87%) | 13.33 | 13.69 | 486.82K |
| 2024-11-08 | 13.09 | 13.14 | ↑$0.05 (0.38%) | 13.05 | 13.27 | 565.51K |
Create an account or log in to view more rows.
$SCS I hope I never have to work for anyone again after this
$SCS Holding
$SCS I like it
$SCS dont be a POS today
$SCS Buy Buy Buy
$SCS Bull trap
$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