Steelcase Inc (SCS) Historical Stock Data
11.90 ↓0.21 (-1.69%)
As of April 25, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, SCS is up 0.34% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 12.35 | 12.10 | ↓$0.25 (-2.02%) | 12.00 | 12.39 | 783.56K |
| 2024-04-23 | 12.16 | 12.42 | ↑$0.26 (2.14%) | 12.16 | 12.53 | 530.28K |
| 2024-04-22 | 12.01 | 12.18 | ↑$0.17 (1.42%) | 11.99 | 12.27 | 502.78K |
| 2024-04-19 | 11.83 | 11.94 | ↑$0.11 (0.93%) | 11.79 | 11.96 | 490.51K |
| 2024-04-18 | 11.87 | 11.83 | ↓$0.04 (-0.34%) | 11.78 | 11.97 | 695.20K |
| 2024-04-17 | 11.91 | 11.82 | ↓$0.09 (-0.76%) | 11.80 | 11.98 | 840.08K |
| 2024-04-16 | 11.95 | 11.84 | ↓$0.11 (-0.92%) | 11.83 | 11.97 | 0.94M |
| 2024-04-15 | 12.21 | 11.99 | ↓$0.22 (-1.80%) | 11.97 | 12.31 | 698.50K |
| 2024-04-12 | 12.20 | 12.18 | ↓$0.02 (-0.16%) | 12.09 | 12.35 | 606.51K |
| 2024-04-11 | 12.23 | 12.24 | ↑$0.01 (0.08%) | 12.09 | 12.28 | 650.71K |
| 2024-04-10 | 12.49 | 12.15 | ↓$0.34 (-2.72%) | 11.54 | 12.53 | 0.91M |
| 2024-04-09 | 12.94 | 12.72 | ↓$0.22 (-1.70%) | 12.72 | 13.02 | 891.87K |
| 2024-04-08 | 12.98 | 12.94 | ↓$0.04 (-0.31%) | 12.94 | 13.07 | 472.98K |
| 2024-04-05 | 12.93 | 12.89 | ↓$0.04 (-0.31%) | 12.86 | 13.04 | 893.24K |
| 2024-04-04 | 13.09 | 13.00 | ↓$0.09 (-0.69%) | 12.92 | 13.15 | 1.04M |
| 2024-04-03 | 12.99 | 12.98 | ↓$0.01 (-0.08%) | 12.90 | 13.17 | 848.58K |
| 2024-04-02 | 12.85 | 13.02 | ↑$0.17 (1.32%) | 12.71 | 13.08 | 1.58M |
| 2024-04-01 | 13.12 | 13.03 | ↓$0.09 (-0.69%) | 12.95 | 13.30 | 1.68M |
| 2024-03-29 | 12.59 | 13.08 | ↑$0.49 (3.89%) | 12.55 | 13.13 | 1.37M |
| 2024-03-28 | 12.59 | 13.08 | ↑$0.49 (3.89%) | 12.55 | 13.13 | 1.37M |
| 2024-03-27 | 12.88 | 12.87 | ↓$0.01 (-0.08%) | 12.75 | 12.96 | 850.03K |
| 2024-03-26 | 12.57 | 12.70 | ↑$0.13 (1.03%) | 12.36 | 12.80 | 1.03M |
| 2024-03-25 | 12.21 | 12.56 | ↑$0.35 (2.87%) | 12.10 | 12.69 | 1.32M |
| 2024-03-22 | 12.34 | 12.15 | ↓$0.19 (-1.54%) | 11.83 | 12.47 | 899.50K |
| 2024-03-21 | 11.99 | 12.30 | ↑$0.31 (2.59%) | 11.50 | 12.31 | 3.02M |
| 2024-03-20 | 12.85 | 13.05 | ↑$0.20 (1.56%) | 12.79 | 13.15 | 1.07M |
| 2024-03-19 | 12.68 | 12.87 | ↑$0.19 (1.50%) | 12.63 | 12.90 | 818.26K |
| 2024-03-18 | 12.73 | 12.74 | ↑$0.01 (0.08%) | 12.72 | 13.01 | 857.64K |
| 2024-03-15 | 12.61 | 12.78 | ↑$0.17 (1.35%) | 12.61 | 12.81 | 1.74M |
| 2024-03-14 | 12.70 | 12.64 | ↓$0.06 (-0.47%) | 12.51 | 12.73 | 649.40K |
Create an account or log in to view more rows.
$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?
$SCS Up! Up! Up! Up! Up! Up! Up!
$SCS we back