Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Steelcase Inc
(NY:
SCS
)
13.15
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
12.24
12.24
12.00
12.03
577,409
-0.26(-2.12%)
Apr 29, 2024
12.13
12.30
12.12
12.29
471,984
+0.22(+1.82%)
Apr 26, 2024
11.95
12.15
11.95
12.07
459,991
+0.15(+1.26%)
Apr 25, 2024
11.99
12.03
11.86
11.92
611,579
-0.18(-1.49%)
Apr 24, 2024
12.35
12.39
12.00
12.10
783,557
-0.32(-2.58%)
Apr 23, 2024
12.16
12.53
12.16
12.42
530,284
+0.24(+1.97%)
Apr 22, 2024
12.01
12.27
11.99
12.18
502,779
+0.24(+2.01%)
Apr 19, 2024
11.83
11.96
11.79
11.94
490,512
+0.11(+0.93%)
Apr 18, 2024
11.87
11.97
11.78
11.83
695,204
+0.01(+0.08%)
Apr 17, 2024
11.91
11.98
11.80
11.82
840,080
-0.02(-0.17%)
Apr 16, 2024
11.95
11.97
11.83
11.84
935,694
-0.15(-1.25%)
Apr 15, 2024
12.21
12.31
11.97
11.99
698,498
-0.19(-1.56%)
Apr 12, 2024
12.20
12.35
12.09
12.18
606,514
-0.06(-0.49%)
Apr 11, 2024
12.23
12.28
12.09
12.24
650,706
+0.09(+0.74%)
Apr 10, 2024
12.49
12.53
11.54
12.15
906,552
-0.57(-4.48%)
Apr 09, 2024
12.94
13.02
12.72
12.72
891,865
-0.22(-1.70%)
Apr 08, 2024
12.98
13.07
12.94
12.94
472,976
+0.05(+0.39%)
Apr 05, 2024
12.93
13.04
12.86
12.89
893,241
-0.11(-0.85%)
Apr 04, 2024
13.09
13.15
12.92
13.00
1,036,806
+0.02(+0.15%)
Apr 03, 2024
12.99
13.17
12.90
12.98
848,576
-0.04(-0.31%)
Apr 02, 2024
12.85
13.08
12.71
13.02
1,576,690
+0.09(+0.70%)
Apr 01, 2024
13.02
13.20
12.85
12.93
1,692,792
-0.05(-0.38%)
Mar 28, 2024
12.49
13.03
12.95
12.98
1,376,636
+0.21(+1.63%)
Mar 27, 2024
12.78
12.79
12.65
12.77
854,334
+0.17(+1.34%)
Mar 26, 2024
12.47
12.70
12.27
12.60
1,041,257
+0.14(+1.11%)
Mar 25, 2024
12.12
12.59
12.01
12.46
1,328,905
+0.41(+3.37%)
Mar 22, 2024
12.25
12.37
11.74
12.06
906,456
-0.15(-1.22%)
Mar 21, 2024
11.90
12.22
11.41
12.21
3,040,780
-0.74(-5.75%)
Mar 20, 2024
12.75
13.05
12.69
12.95
1,080,304
+0.18(+1.40%)
Mar 19, 2024
12.58
12.80
12.53
12.77
824,591
+0.13(+1.02%)
Mar 18, 2024
12.63
12.91
12.62
12.64
864,272
-0.04(-0.31%)
Mar 15, 2024
12.51
12.71
12.51
12.68
1,754,220
+0.14(+1.11%)
Mar 14, 2024
12.60
12.63
12.41
12.54
654,424
-0.14(-1.10%)
Mar 13, 2024
12.52
12.75
12.52
12.68
554,779
+0.13(+1.03%)
Mar 12, 2024
12.63
12.72
12.49
12.55
354,142
-0.15(-1.17%)
Mar 11, 2024
12.80
12.94
12.61
12.70
432,788
-0.16(-1.23%)
Mar 08, 2024
12.86
12.95
12.76
12.86
511,020
+0.07(+0.54%)
Mar 07, 2024
12.80
12.99
12.72
12.79
791,076
+0.06(+0.47%)
Mar 06, 2024
12.85
12.96
12.57
12.73
481,017
-0.04(-0.31%)
Mar 05, 2024
13.05
13.12
12.71
12.77
756,110
-0.31(-2.35%)
Mar 04, 2024
13.29
13.51
13.07
13.08
793,560
-0.22(-1.64%)
Mar 01, 2024
13.63
13.63
13.25
13.30
660,636
-0.34(-2.47%)
Feb 29, 2024
13.16
13.68
13.14
13.63
1,273,143
+0.67(+5.21%)
Feb 28, 2024
12.88
13.09
12.78
12.96
540,988
+0.01(+0.08%)
Feb 27, 2024
12.85
13.11
12.73
12.95
496,676
+0.28(+2.19%)
Feb 26, 2024
12.69
12.70
12.46
12.67
675,368
-0.03(-0.23%)
Feb 23, 2024
12.57
12.70
12.49
12.70
561,887
+0.10(+0.79%)
Feb 22, 2024
12.59
12.74
12.52
12.60
643,425
+0.00(+0.00%)
Feb 21, 2024
12.54
12.63
12.47
12.60
600,497
-0.03(-0.24%)
Feb 20, 2024
13.06
13.23
12.58
12.63
763,524
-0.62(-4.64%)
Feb 16, 2024
13.29
13.39
13.10
13.25
822,786
-0.19(-1.40%)
Feb 15, 2024
13.16
13.47
13.11
13.44
615,172
+0.42(+3.20%)
Feb 14, 2024
12.60
13.06
12.60
13.02
655,741
+0.60(+4.79%)
Feb 13, 2024
12.64
12.70
12.34
12.42
666,082
-0.56(-4.28%)
Feb 12, 2024
12.88
13.07
12.85
12.98
560,731
+0.14(+1.08%)
Feb 09, 2024
12.69
13.03
12.62
12.84
1,124,245
+0.08(+0.62%)
Feb 08, 2024
12.46
12.76
12.44
12.76
440,157
+0.29(+2.31%)
Feb 07, 2024
12.42
12.52
12.31
12.47
452,392
+0.02(+0.16%)
Feb 06, 2024
12.32
12.50
12.29
12.45
454,590
+0.12(+0.97%)
Feb 05, 2024
12.35
12.38
12.24
12.33
513,163
-0.19(-1.51%)
Feb 02, 2024
12.61
12.64
12.47
12.52
512,542
-0.29(-2.25%)
Feb 01, 2024
12.65
12.81
12.44
12.81
742,886
+0.23(+1.81%)
Jan 31, 2024
13.13
13.19
12.55
12.58
873,246
-0.53(-4.01%)
Jan 30, 2024
13.11
13.17
12.84
13.11
863,592
-0.20(-1.49%)
Jan 29, 2024
12.87
13.33
12.87
13.31
1,273,070
+0.49(+3.79%)
Jan 26, 2024
12.84
12.90
12.67
12.82
467,668
+0.04(+0.31%)
Jan 25, 2024
12.79
12.82
12.62
12.78
525,048
+0.14(+1.10%)
Jan 24, 2024
12.85
12.94
12.62
12.64
729,683
-0.03(-0.24%)
Jan 23, 2024
12.86
12.95
12.63
12.67
911,088
-0.09(-0.70%)
Jan 22, 2024
12.52
12.80
12.51
12.76
809,746
+0.35(+2.80%)
Jan 19, 2024
12.36
12.41
12.12
12.41
625,104
+0.13(+1.05%)
Jan 18, 2024
12.36
12.36
12.09
12.29
657,360
+0.03(+0.24%)
Jan 17, 2024
12.30
12.47
12.19
12.26
626,170
-0.23(-1.83%)
Jan 16, 2024
12.46
12.57
12.39
12.48
551,572
-0.13(-1.02%)
Jan 12, 2024
12.62
12.69
12.50
12.61
702,453
+0.09(+0.71%)
Jan 11, 2024
12.60
12.66
12.43
12.52
754,626
-0.15(-1.18%)
Jan 10, 2024
12.77
12.83
12.62
12.67
1,138,925
-0.01(-0.08%)
Jan 09, 2024
12.66
12.72
12.52
12.68
627,274
-0.19(-1.47%)
Jan 08, 2024
12.77
12.87
12.71
12.87
488,746
+0.10(+0.78%)
Jan 05, 2024
12.84
12.95
12.74
12.77
768,131
-0.14(-1.08%)
Jan 04, 2024
13.03
13.13
12.85
12.91
831,680
-0.09(-0.69%)
Jan 03, 2024
13.05
13.17
12.87
13.00
1,335,161
-0.08(-0.61%)
Jan 02, 2024
13.17
13.20
12.78
13.08
1,132,994
-0.24(-1.78%)
Dec 29, 2023
13.30
13.35
13.04
13.32
777,501
-0.02(-0.15%)
Dec 28, 2023
13.46
13.51
13.33
13.33
593,778
-0.18(-1.31%)
Dec 27, 2023
13.59
13.74
13.42
13.51
1,166,756
-0.10(-0.72%)
Dec 26, 2023
13.65
13.72
13.45
13.61
807,929
-0.08(-0.58%)
Dec 22, 2023
13.91
13.94
13.52
13.69
1,197,367
-0.21(-1.49%)
Dec 21, 2023
14.05
14.32
13.62
13.90
1,353,238
+0.02(+0.14%)
Dec 20, 2023
11.64
14.25
11.55
13.88
4,527,904
+1.37(+10.95%)
Dec 19, 2023
12.35
12.68
12.34
12.51
2,913,149
+0.19(+1.52%)
Dec 18, 2023
12.40
12.50
12.24
12.32
979,515
+0.03(+0.24%)
Dec 15, 2023
12.67
12.68
11.97
12.29
2,200,047
-0.39(-3.11%)
Dec 14, 2023
12.63
12.76
12.47
12.68
856,280
+0.26(+2.06%)
Dec 13, 2023
12.19
12.44
11.97
12.43
1,412,778
+0.20(+1.61%)
Dec 12, 2023
12.36
12.36
12.20
12.23
489,551
-0.14(-1.11%)
Dec 11, 2023
12.30
12.43
12.16
12.37
549,195
+0.03(+0.24%)
Dec 08, 2023
12.43
12.49
12.28
12.34
418,749
-0.09(-0.71%)
Dec 07, 2023
12.27
12.44
12.24
12.43
552,326
+0.20(+1.61%)
Dec 06, 2023
12.05
12.36
11.98
12.23
429,383
+0.05(+0.40%)
Dec 05, 2023
12.24
12.29
12.16
12.18
598,324
-0.07(-0.56%)
Dec 04, 2023
12.22
12.36
12.16
12.25
630,851
-0.02(-0.16%)
Dec 01, 2023
12.05
12.48
11.99
12.27
890,509
+0.15(+1.22%)
Nov 30, 2023
11.95
12.24
11.89
12.12
1,095,311
+0.21(+1.74%)
Nov 29, 2023
11.92
12.03
11.90
11.92
578,293
+0.11(+0.92%)
Nov 28, 2023
11.89
11.90
11.78
11.81
514,998
-0.06(-0.50%)
Nov 27, 2023
11.78
11.92
11.76
11.87
427,157
+0.03(+0.25%)
Nov 24, 2023
11.93
11.97
11.82
11.84
230,492
-0.07(-0.58%)
Nov 22, 2023
11.97
12.01
11.87
11.91
421,883
+0.01(+0.08%)
Nov 21, 2023
11.95
12.03
11.81
11.90
627,736
-0.13(-1.07%)
Nov 20, 2023
11.90
12.06
11.86
12.03
548,466
+0.08(+0.66%)
Nov 17, 2023
11.77
11.96
11.73
11.95
549,264
+0.28(+2.36%)
Nov 16, 2023
11.80
11.80
11.52
11.67
618,056
-0.17(-1.41%)
Nov 15, 2023
11.75
12.03
11.75
11.84
657,322
+0.04(+0.33%)
Nov 14, 2023
11.43
11.80
11.42
11.80
786,880
+0.66(+5.92%)
Nov 13, 2023
11.10
11.20
10.95
11.14
511,148
-0.07(-0.61%)
Nov 10, 2023
11.12
11.26
11.02
11.21
835,708
+0.12(+1.07%)
Nov 09, 2023
11.05
11.24
11.04
11.09
634,572
+0.04(+0.36%)
Nov 08, 2023
10.98
11.06
10.82
11.05
444,405
+0.07(+0.63%)
Nov 07, 2023
10.93
11.01
10.86
10.98
483,240
-0.01(-0.09%)
Nov 06, 2023
11.19
11.19
10.96
10.99
487,482
-0.25(-2.19%)
Nov 03, 2023
11.16
11.27
11.08
11.24
850,188
+0.24(+2.15%)
Nov 02, 2023
10.97
11.18
10.84
11.00
888,972
+0.05(+0.45%)
Nov 01, 2023
10.70
10.95
10.56
10.95
1,004,491
+0.21(+1.93%)
Oct 31, 2023
10.59
11.08
10.58
10.74
1,382,470
+0.43(+4.20%)
Oct 30, 2023
10.32
10.43
10.26
10.31
803,118
+0.11(+1.06%)
Oct 27, 2023
10.37
10.43
10.13
10.20
635,935
-0.13(-1.24%)
Oct 26, 2023
10.34
10.53
10.26
10.33
679,636
+0.05(+0.48%)
Oct 25, 2023
10.24
10.38
10.17
10.28
692,493
-0.06(-0.57%)
Oct 24, 2023
10.37
10.47
10.28
10.34
737,021
+0.05(+0.48%)
Oct 23, 2023
10.35
10.52
10.21
10.29
2,060,117
-0.07(-0.67%)
Oct 20, 2023
10.65
10.73
10.33
10.36
736,013
-0.26(-2.41%)
Oct 19, 2023
10.89
10.91
10.54
10.62
803,808
-0.32(-2.88%)
Oct 18, 2023
11.27
11.29
10.86
10.93
682,015
-0.46(-4.06%)
Oct 17, 2023
11.38
11.52
11.34
11.39
1,001,209
-0.04(-0.34%)
Oct 16, 2023
11.46
11.78
11.41
11.43
1,102,135
+0.13(+1.13%)
Oct 13, 2023
11.39
11.48
11.30
11.31
1,381,896
-0.09(-0.78%)
Oct 12, 2023
11.65
11.65
11.31
11.39
1,279,509
-0.27(-2.28%)
Oct 11, 2023
11.43
11.67
11.42
11.66
1,011,660
+0.24(+2.07%)
Oct 10, 2023
11.05
11.48
11.04
11.42
1,495,973
+0.45(+4.13%)
Oct 09, 2023
10.74
11.10
10.66
10.97
816,498
+0.15(+1.37%)
Oct 06, 2023
10.79
11.07
10.73
10.82
1,268,866
-0.08(-0.72%)
Oct 05, 2023
10.76
10.93
10.72
10.90
1,064,240
+0.06(+0.55%)
Oct 04, 2023
10.74
10.94
10.70
10.84
758,175
+0.07(+0.64%)
Oct 03, 2023
10.60
10.82
10.58
10.77
977,051
+0.07(+0.64%)
Oct 02, 2023
10.91
10.92
10.64
10.71
854,874
-0.20(-1.81%)
Sep 29, 2023
10.85
11.00
10.79
10.90
1,298,726
-0.04(-0.36%)
Sep 28, 2023
10.91
11.04
10.80
10.94
960,439
-0.04(-0.36%)
Sep 27, 2023
10.70
11.07
10.51
10.98
2,043,800
+0.51(+4.85%)
Sep 26, 2023
10.69
10.78
10.37
10.47
1,445,207
-0.31(-2.90%)
Sep 25, 2023
10.61
10.81
10.68
10.79
1,444,948
+0.01(+0.09%)
Sep 22, 2023
10.70
10.90
10.56
10.78
1,405,609
+0.28(+2.70%)
Sep 21, 2023
10.47
10.58
10.16
10.49
2,389,642
+0.23(+2.28%)
Sep 20, 2023
9.614
11.11
9.399
10.26
11,081,416
+1.66(+19.30%)
Sep 19, 2023
8.579
8.682
8.531
8.599
1,389,025
+0.07(+0.80%)
Sep 18, 2023
8.609
8.672
8.452
8.531
447,780
-0.10(-1.13%)
Sep 15, 2023
8.657
8.737
8.574
8.628
1,136,218
-0.07(-0.79%)
Sep 14, 2023
8.472
8.706
8.472
8.696
463,851
+0.28(+3.36%)
Sep 13, 2023
8.433
8.462
8.282
8.413
380,960
+0.04(+0.47%)
Sep 12, 2023
8.384
8.501
8.345
8.374
413,687
-0.01(-0.12%)
Sep 11, 2023
8.316
8.394
8.189
8.384
430,027
+0.11(+1.30%)
Sep 08, 2023
8.355
8.365
8.208
8.277
326,145
-0.08(-0.93%)
Sep 07, 2023
8.609
8.609
8.296
8.355
716,521
-0.24(-2.84%)
Sep 06, 2023
8.755
8.823
8.550
8.599
350,565
-0.16(-1.78%)
Sep 05, 2023
8.931
8.931
8.726
8.755
616,146
-0.20(-2.18%)
Sep 01, 2023
8.901
9.043
8.892
8.950
495,292
+0.10(+1.10%)
Aug 31, 2023
8.794
8.950
8.765
8.853
485,136
+0.06(+0.67%)
Aug 30, 2023
8.609
8.872
8.599
8.794
468,363
+0.16(+1.81%)
Aug 29, 2023
8.492
8.648
8.443
8.638
339,661
+0.15(+1.72%)
Aug 28, 2023
8.296
8.521
8.277
8.492
608,107
+0.23(+2.84%)
Aug 25, 2023
8.208
8.345
8.199
8.257
317,314
+0.06(+0.71%)
Aug 24, 2023
8.365
8.433
8.169
8.199
396,821
-0.21(-2.55%)
Aug 23, 2023
8.316
8.428
8.218
8.413
406,705
+0.15(+1.77%)
Aug 22, 2023
8.345
8.409
8.189
8.267
399,192
-0.05(-0.59%)
Aug 21, 2023
8.433
8.521
8.287
8.316
553,515
-0.10(-1.16%)
Aug 18, 2023
8.355
8.510
8.267
8.413
409,662
-0.04(-0.46%)
Aug 17, 2023
8.599
8.623
8.433
8.452
338,535
-0.06(-0.69%)
Aug 16, 2023
8.648
8.770
8.501
8.511
285,593
-0.14(-1.58%)
Aug 15, 2023
8.657
8.726
8.618
8.648
348,868
-0.08(-0.89%)
Aug 14, 2023
8.609
8.765
8.540
8.726
397,566
+0.02(+0.22%)
Aug 11, 2023
8.677
8.765
8.609
8.706
437,502
+0.09(+1.02%)
Aug 10, 2023
8.560
8.760
8.535
8.618
504,471
+0.08(+0.91%)
Aug 09, 2023
8.443
8.599
8.335
8.540
590,987
+0.12(+1.39%)
Aug 08, 2023
8.277
8.452
8.145
8.423
490,061
+0.06(+0.70%)
Aug 07, 2023
8.462
8.492
8.335
8.365
524,032
-0.06(-0.70%)
Aug 04, 2023
8.433
8.570
8.396
8.423
378,829
-0.02(-0.23%)
Aug 03, 2023
8.404
8.491
8.277
8.443
395,014
+0.01(+0.12%)
Aug 02, 2023
8.345
8.521
8.277
8.433
507,566
-0.02(-0.23%)
Aug 01, 2023
8.296
8.482
8.248
8.452
569,556
+0.09(+1.05%)
Jul 31, 2023
8.179
8.374
8.140
8.365
596,210
+0.22(+2.76%)
Jul 28, 2023
8.179
8.267
8.077
8.140
440,262
+0.07(+0.85%)
Jul 27, 2023
8.228
8.248
8.004
8.072
724,960
-0.12(-1.43%)
Jul 26, 2023
8.072
8.199
8.072
8.189
469,923
+0.10(+1.21%)
Jul 25, 2023
7.974
8.121
7.955
8.091
727,739
+0.12(+1.47%)
Jul 24, 2023
7.847
8.030
7.818
7.974
756,395
+0.16(+2.00%)
Jul 21, 2023
7.779
7.872
7.750
7.818
730,038
+0.11(+1.39%)
Jul 20, 2023
7.769
7.769
7.642
7.711
453,212
-0.09(-1.13%)
Jul 19, 2023
7.720
7.808
7.535
7.799
848,072
+0.13(+1.65%)
Jul 18, 2023
7.506
7.725
7.472
7.672
685,973
+0.18(+2.34%)
Jul 17, 2023
7.418
7.564
7.359
7.496
791,288
+0.06(+0.79%)
Jul 14, 2023
7.613
7.613
7.330
7.437
635,839
-0.18(-2.31%)
Jul 13, 2023
7.428
7.642
7.359
7.613
733,385
+0.19(+2.50%)
Jul 12, 2023
7.515
7.594
7.408
7.428
553,434
+0.01(+0.13%)
Jul 11, 2023
7.330
7.428
7.281
7.418
541,545
+0.16(+2.15%)
Jul 10, 2023
7.379
7.603
7.237
7.262
649,377
-0.19(-2.49%)
Jul 07, 2023
7.330
7.535
7.330
7.447
948,046
+0.08(+1.06%)
Jul 06, 2023
7.447
7.462
7.203
7.369
1,096,163
-0.16(-2.08%)
Jul 05, 2023
7.555
7.594
7.379
7.525
1,029,949
-0.10(-1.28%)
Jul 03, 2023
7.401
7.710
7.401
7.623
1,018,502
+0.19(+2.59%)
Jun 30, 2023
7.440
7.454
7.353
7.430
545,973
+0.05(+0.65%)
Jun 29, 2023
7.218
7.420
7.170
7.382
965,684
+0.21(+2.96%)
Jun 28, 2023
7.151
7.180
7.069
7.170
1,584,494
+0.03(+0.40%)
Jun 27, 2023
6.968
7.247
6.915
7.141
1,140,866
+0.19(+2.77%)
Jun 26, 2023
7.045
7.054
6.842
6.948
1,259,222
-0.09(-1.23%)
Jun 23, 2023
7.382
7.417
6.972
7.035
2,540,532
-0.51(-6.77%)
Jun 22, 2023
7.064
7.753
7.006
7.546
3,125,156
+0.57(+8.15%)
Jun 21, 2023
7.131
7.208
6.948
6.977
1,980,974
-0.13(-1.90%)
Jun 20, 2023
7.112
7.112
6.977
7.112
973,392
+0.02(+0.27%)
Jun 16, 2023
7.286
7.286
6.910
7.093
1,623,541
-0.16(-2.26%)
Jun 15, 2023
7.160
7.257
7.029
7.257
1,010,248
-0.26(-3.46%)
May 08, 2023
7.401
7.606
7.401
7.517
545,585
+0.17(+2.36%)
May 05, 2023
7.459
7.613
7.319
7.343
739,148
-0.01(-0.13%)
May 04, 2023
7.469
7.570
7.324
7.353
725,691
-0.21(-2.80%)
May 03, 2023
7.681
7.829
7.507
7.565
850,794
-0.08(-1.01%)
May 02, 2023
7.710
7.748
7.536
7.642
1,077,808
-0.09(-1.12%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.