Quantcast

Steelcase Inc. Common Stock Historical Stock Prices

SCS 
$14.14
*  
0.18
1.26%
Get SCS Alerts
*Delayed - data as of Dec. 17, 2018 10:23 ET  -  Find a broker to begin trading SCS now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    SCS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:23 14.25 14.31 14.0988 14.14 31,503
12/14/2018 14.49 14.64 14.25 14.32 370,294
12/13/2018 14.8 14.94 14.52 14.58 407,984
12/12/2018 14.9 15.1 14.76 14.86 469,898
12/11/2018 15.05 15.22 14.59 14.73 751,152
12/10/2018 15.01 15.045 14.52 14.85 705,106
12/07/2018 15.36 15.48 14.965 15.09 445,685
12/06/2018 15.36 15.41 15.01 15.41 514,193
12/04/2018 16.32 16.42 15.469 15.55 579,306
12/03/2018 16.37 16.49 16.04 16.32 430,253
11/30/2018 16.41 16.46 16.03 16.2 429,296
11/29/2018 16.45 16.56 16.1131 16.45 901,288
11/28/2018 16.05 16.59 15.9 16.53 736,494
11/27/2018 15.98 16.11 15.91 16.02 434,836
11/26/2018 16.45 16.5 15.87 16 436,510
11/23/2018 16.14 16.5799 16.1 16.41 339,147
11/21/2018 16 16.47 15.9 16.23 560,379
11/20/2018 16.43 16.46 15.87 15.93 584,069
11/19/2018 16.72 16.87 16.48 16.57 566,795
11/16/2018 16.72 16.89 16.62 16.78 320,063
11/15/2018 16.43 16.895 16.235 16.85 461,000
11/14/2018 16.6 16.85 16.435 16.53 434,762
11/13/2018 16.54 16.79 16.42 16.53 399,586
11/12/2018 16.75 16.79 16.4 16.47 451,911
11/09/2018 17.07 17.12 16.57 16.73 438,163
11/08/2018 17.35 17.41 17.02 17.19 487,559
11/07/2018 17.32 17.46 17.18 17.43 408,162
11/06/2018 17.25 17.36 17.1443 17.32 530,476
11/05/2018 17.35 17.46 17.085 17.25 600,119
11/02/2018 17.29 17.53 17.15 17.26 704,840
11/01/2018 16.62 17.42 16.62 17.24 975,686
10/31/2018 16.79 16.8 16.4 16.6 604,098
10/30/2018 16.45 16.72 16.4 16.64 1,665,899
10/29/2018 16.45 16.66 16.19 16.34 1,141,802
10/26/2018 16.43 16.61 15.89 16.32 562,694
10/25/2018 16.61 16.62 16.35 16.57 855,726
10/24/2018 16.84 16.9 16.51 16.53 1,130,114
10/23/2018 16.54 16.94 16.24 16.87 1,056,237
10/22/2018 16.86 17 16.642 16.77 881,394
10/19/2018 17.06 17.26 16.57 16.8 799,626
10/18/2018 17.28 17.46 16.89 17.07 673,267
10/17/2018 17.1 17.495 16.96 17.38 788,221
10/16/2018 16.87 17.19 16.58 17.15 986,668
10/15/2018 16.44 17.1 16.42 16.8 1,151,098
10/12/2018 17.29 17.34 16.24 16.44 1,500,385
10/11/2018 17.04 17.15 16.61 16.65 897,122
10/10/2018 17.49 17.55 17.18 17.18 752,827
10/09/2018 17.86 17.92 17.31 17.49 931,600
10/08/2018 17.75 18 17.6505 17.89 931,375
10/05/2018 17.86 17.97 17.53 17.7 782,484
10/04/2018 18.13 18.13 17.72 17.87 912,999
10/03/2018 17.92 18.17 17.69 18.16 818,801
10/02/2018 17.85 17.97 17.77 17.82 914,753
10/01/2018 18.5 18.5 17.78 17.88 1,143,581
09/28/2018 18.5 18.7 18.35 18.5 395,635
09/27/2018 18.1 18.8 18.1 18.6 1,125,558
09/26/2018 18.95 18.9895 18.1 18.15 1,477,404
09/25/2018 18.95 19 18.35 18.9 1,254,950
09/24/2018 18.9 19 18.425 18.8 1,698,037
09/21/2018 19.15 19.35 18.3 19.05 4,454,414
09/20/2018 15.6 16.2 15.4 16.15 1,808,905
09/19/2018 15.2 15.35 15.15 15.35 370,069
09/18/2018 15.35 15.4 15.1 15.25 483,667
09/17/2018 15.4 15.45 15.3 15.3 351,552
09/14/2018 15.3 15.45 15.2 15.4 335,198
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio