Steelcase Inc (SCS) Historical Stock Data
14.03 ↑0.20 (1.45%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCS is up 0.06% a day on average. There have been 16 days where Steelcase Inc closed green and 14 days where SCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-24 | 13.96 | 13.58 | ↓$0.38 (-2.72%) | 13.46 | 14.02 | 794.97K |
| 2024-07-23 | 13.75 | 14.10 | ↑$0.35 (2.55%) | 13.72 | 14.27 | 806.28K |
| 2024-07-22 | 13.60 | 13.86 | ↑$0.26 (1.91%) | 13.39 | 13.92 | 791.79K |
| 2024-07-19 | 13.64 | 13.54 | ↓$0.10 (-0.73%) | 13.49 | 13.69 | 423.95K |
| 2024-07-18 | 13.84 | 13.70 | ↓$0.14 (-1.01%) | 13.69 | 14.06 | 564.67K |
| 2024-07-17 | 13.66 | 13.92 | ↑$0.26 (1.90%) | 13.65 | 13.95 | 810.98K |
| 2024-07-16 | 13.69 | 13.75 | ↑$0.06 (0.44%) | 13.62 | 13.85 | 772.70K |
| 2024-07-15 | 13.52 | 13.53 | ↑$0.01 (0.07%) | 13.46 | 13.77 | 620.10K |
| 2024-07-12 | 13.45 | 13.48 | ↑$0.03 (0.22%) | 13.39 | 13.66 | 569.47K |
| 2024-07-11 | 13.00 | 13.30 | ↑$0.30 (2.31%) | 12.96 | 13.31 | 0.99M |
| 2024-07-10 | 12.72 | 12.74 | ↑$0.02 (0.16%) | 12.59 | 12.77 | 460.97K |
| 2024-07-09 | 12.83 | 12.60 | ↓$0.23 (-1.79%) | 12.60 | 12.83 | 645.22K |
| 2024-07-08 | 12.96 | 12.91 | ↓$0.05 (-0.39%) | 12.82 | 13.04 | 894.81K |
| 2024-07-05 | 12.88 | 12.82 | ↓$0.06 (-0.47%) | 12.79 | 12.93 | 448.24K |
| 2024-07-03 | 13.04 | 12.94 | ↓$0.10 (-0.77%) | 12.88 | 13.12 | 344.17K |
| 2024-07-02 | 13.01 | 13.14 | ↑$0.13 (1.00%) | 12.96 | 13.18 | 589.90K |
| 2024-07-01 | 13.04 | 12.96 | ↓$0.08 (-0.61%) | 12.89 | 13.19 | 1.11M |
| 2024-06-28 | 13.08 | 12.96 | ↓$0.12 (-0.92%) | 12.83 | 13.21 | 1.52M |
| 2024-06-27 | 12.97 | 12.94 | ↓$0.03 (-0.23%) | 12.83 | 13.07 | 602.34K |
| 2024-06-26 | 12.93 | 12.97 | ↑$0.04 (0.31%) | 12.69 | 13.02 | 1.05M |
| 2024-06-25 | 13.64 | 13.12 | ↓$0.52 (-3.81%) | 13.11 | 13.69 | 823.15K |
| 2024-06-24 | 13.35 | 13.70 | ↑$0.35 (2.62%) | 13.24 | 13.87 | 1.32M |
| 2024-06-21 | 12.21 | 13.29 | ↑$1.08 (8.85%) | 12.11 | 13.32 | 1.96M |
| 2024-06-20 | 12.99 | 12.18 | ↓$0.81 (-6.24%) | 11.95 | 13.42 | 1.71M |
| 2024-06-18 | 12.46 | 12.59 | ↑$0.13 (1.04%) | 12.42 | 12.65 | 844.92K |
| 2024-06-17 | 12.37 | 12.50 | ↑$0.13 (1.05%) | 12.34 | 12.55 | 681.39K |
| 2024-06-14 | 12.69 | 12.40 | ↓$0.29 (-2.29%) | 12.31 | 12.77 | 830.77K |
| 2024-06-13 | 12.50 | 12.33 | ↓$0.17 (-1.36%) | 12.17 | 12.55 | 517.53K |
Create an account or log in to view more rows.
$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?
$SCS Up! Up! Up! Up! Up! Up! Up!