Quantcast

Steelcase Inc. Common Stock Historical Stock Prices

SCS 
$16.88
*  
0.08
0.48%
Get SCS Alerts
*Delayed - data as of Oct. 22, 2018 10:54 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 19-JUL-2018 TO 19-OCT-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.
10:54 16.95 17 16.642 16.88 198,054
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
09/13/2018 15.15 15.45 15.15 15.3 584,878
09/12/2018 15.05 15.2 14.95 15.15 417,972
09/11/2018 15.1 15.15 15 15 387,634
09/10/2018 15.15 15.3 15.05 15.15 463,006
09/07/2018 14.9 15.2 14.821 15.05 580,550
09/06/2018 14.7 15 14.7 14.95 710,177
09/05/2018 14.7 14.75 14.55 14.7 558,324
09/04/2018 14.55 14.8 14.45 14.75 504,882
08/31/2018 14.65 14.725 14.55 14.6 247,581
08/30/2018 14.6 14.75 14.5 14.7 365,526
08/29/2018 14.55 14.75 14.425 14.65 482,075
08/28/2018 14.5 14.55 14.4 14.45 322,279
08/27/2018 14.45 14.625 14.45 14.5 366,811
08/24/2018 14.05 14.575 14 14.5 443,057
08/23/2018 14.1 14.125 13.9 14.05 292,677
08/22/2018 14.3 14.35 14 14.1 364,427
08/21/2018 14 14.35 14 14.3 446,686
08/20/2018 13.9 14.05 13.85 14 337,928
08/17/2018 13.7 13.9 13.65 13.85 332,932
08/16/2018 13.65 13.875 13.625 13.7 276,062
08/15/2018 13.9 13.9 13.55 13.6 226,936
08/14/2018 13.8 14.05 13.8 13.9 319,085
08/13/2018 14 14 13.7 13.8 327,574
08/10/2018 14 14.225 13.9 14 819,983
08/09/2018 13.95 14.15 13.95 14.05 399,851
08/08/2018 14 14 13.85 14 206,531
08/07/2018 13.8 14.075 13.8 14 345,314
08/06/2018 13.8 13.95 13.75 13.8 477,840
08/03/2018 13.95 13.975 13.775 13.85 374,619
08/02/2018 13.75 13.95 13.75 13.9 321,915
08/01/2018 13.7 13.9 13.65 13.85 480,631
07/31/2018 13.5 13.85 13.4 13.75 898,273
07/30/2018 13.55 13.665 13.4 13.5 484,309
07/27/2018 13.8 13.8 13.45 13.55 397,846
07/26/2018 13.9 13.95 13.6 13.8 549,238
07/25/2018 13.75 13.9 13.7 13.85 460,029
07/24/2018 13.8 13.95 13.7 13.8 355,437
07/23/2018 13.85 13.9 13.7 13.75 346,666
07/20/2018 13.95 14 13.8 13.85 287,887
07/19/2018 13.75 13.95 13.65 13.9 382,592
*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