Steelcase Inc (SCS) Historical Stock Data
12.23 ↑0.01 (0.08%)
As of Market Close on August 18th, 2022.
Historical Data
In the past 30 trading days, SCS is up 0.50% a day on average. There have been 22 days where Steelcase Inc closed green and 8 days where SCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 12.29 | 12.23 | ↓$0.06 (-0.49%) | 12.18 | 12.29 | 339.47K |
| 2022-08-17 | 12.19 | 12.22 | ↑$0.03 (0.25%) | 12.13 | 12.34 | 315.16K |
| 2022-08-16 | 12.15 | 12.37 | ↑$0.22 (1.81%) | 12.09 | 12.38 | 438.96K |
| 2022-08-15 | 11.96 | 12.13 | ↑$0.17 (1.42%) | 11.93 | 12.15 | 355.44K |
| 2022-08-12 | 11.76 | 12.03 | ↑$0.27 (2.30%) | 11.75 | 12.03 | 464.49K |
| 2022-08-11 | 11.69 | 11.76 | ↑$0.07 (0.60%) | 11.60 | 11.85 | 471.30K |
| 2022-08-10 | 11.49 | 11.55 | ↑$0.06 (0.52%) | 11.48 | 11.61 | 363.61K |
| 2022-08-09 | 11.55 | 11.33 | ↓$0.22 (-1.90%) | 11.26 | 11.56 | 340.52K |
| 2022-08-08 | 11.46 | 11.54 | ↑$0.08 (0.70%) | 11.46 | 11.65 | 550.60K |
| 2022-08-05 | 11.16 | 11.34 | ↑$0.18 (1.61%) | 11.09 | 11.42 | 1.10M |
| 2022-08-04 | 11.20 | 11.32 | ↑$0.12 (1.07%) | 11.13 | 11.33 | 703.74K |
| 2022-08-03 | 11.08 | 11.25 | ↑$0.17 (1.53%) | 11.04 | 11.35 | 400.62K |
| 2022-08-02 | 11.34 | 11.05 | ↓$0.29 (-2.56%) | 11.05 | 11.37 | 315.58K |
| 2022-08-01 | 11.06 | 11.35 | ↑$0.29 (2.62%) | 10.85 | 11.35 | 625.71K |
| 2022-07-29 | 11.23 | 11.13 | ↓$0.10 (-0.89%) | 11.10 | 11.31 | 792.09K |
| 2022-07-28 | 11.31 | 11.29 | ↓$0.02 (-0.18%) | 11.19 | 11.40 | 563.48K |
| 2022-07-27 | 11.21 | 11.34 | ↑$0.13 (1.16%) | 11.20 | 11.42 | 351.51K |
| 2022-07-26 | 11.11 | 11.19 | ↑$0.08 (0.72%) | 11.07 | 11.21 | 298.58K |
| 2022-07-25 | 11.13 | 11.19 | ↑$0.06 (0.54%) | 11.03 | 11.29 | 432.76K |
| 2022-07-22 | 11.31 | 11.16 | ↓$0.15 (-1.33%) | 11.02 | 11.39 | 358.37K |
| 2022-07-21 | 11.07 | 11.25 | ↑$0.18 (1.63%) | 11.01 | 11.25 | 279.63K |
| 2022-07-20 | 11.04 | 11.16 | ↑$0.12 (1.09%) | 10.99 | 11.22 | 487.42K |
| 2022-07-19 | 10.67 | 11.03 | ↑$0.36 (3.37%) | 10.67 | 11.11 | 537.41K |
| 2022-07-18 | 10.70 | 10.48 | ↓$0.22 (-2.06%) | 10.46 | 10.82 | 695.95K |
| 2022-07-15 | 10.78 | 10.60 | ↓$0.18 (-1.67%) | 10.48 | 10.81 | 440.22K |
| 2022-07-14 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.36 | 10.64 | 306.18K |
| 2022-07-13 | 10.60 | 10.72 | ↑$0.12 (1.13%) | 10.49 | 10.76 | 404.57K |
| 2022-07-12 | 10.56 | 10.69 | ↑$0.13 (1.23%) | 10.56 | 10.83 | 333.97K |
| 2022-07-11 | 10.61 | 10.64 | ↑$0.03 (0.28%) | 10.54 | 10.79 | 269.78K |
| 2022-07-08 | 10.60 | 10.64 | ↑$0.04 (0.38%) | 10.53 | 10.78 | 332.44K |
Create an account or log in to view more rows.
$SCS omg lol
$SCS only getting stronger
$SCS why is there no volume? Is that suspicious?
$SCS 5 minute looks sexy
$SCS oversold! Buy the dip
$SCS it can go lower
$SCS omg this is bullshit
$SCS Come on.. Let it fall.. buy later bulls
$SCS Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SCS oversold