Steelcase Inc. Common Stockのデータ

Steelcase Inc. Common Stockの基本情報

名前 Steelcase Inc. Common Stock
ティッカー SCS
国 United States
上場年 1998.0
セクター Consumer Durables

Steelcase Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.98 13.47 13.95 13.54 416300.0 13.54
2021-02-12 14.1 13.52 13.52 13.79 561100.0 13.79
2021-02-11 14.09 13.44 13.79 13.56 756200.0 13.56
2021-02-10 13.95 13.63 13.95 13.64 476300.0 13.64
2021-02-09 14.05 13.75 13.87 13.88 332800.0 13.88
2021-02-08 14.03 13.67 13.88 13.94 402400.0 13.94
2021-02-05 14.3 13.72 14.28 13.8 572300.0 13.8
2021-02-04 14.29 13.39 13.47 14.1 734000.0 14.1
2021-02-03 13.54 13.17 13.44 13.44 527000.0 13.44
2021-02-02 13.69 13.26 13.6 13.51 407600.0 13.51
2021-02-01 13.4 12.91 13.03 13.34 522800.0 13.34
2021-01-29 13.4 12.92 13.31 12.93 643200.0 12.93
2021-01-28 13.49 13.2 13.34 13.28 451500.0 13.28
2021-01-27 13.47 13.11 13.23 13.22 697900.0 13.22
2021-01-26 13.62 13.29 13.5 13.54 397700.0 13.54
2021-01-25 13.81 13.32 13.74 13.46 517800.0 13.46
2021-01-22 13.84 13.08 13.22 13.81 829200.0 13.81
2021-01-21 13.62 13.3 13.47 13.46 475900.0 13.46
2021-01-20 13.56 13.3 13.4 13.47 582100.0 13.47
2021-01-19 13.51 13.15 13.33 13.35 759100.0 13.35
2021-01-15 13.49 13.14 13.22 13.2 837800.0 13.2
2021-01-14 13.74 13.36 13.55 13.37 628100.0 13.37
2021-01-13 13.61 13.25 13.47 13.44 572000.0 13.44
2021-01-12 13.66 12.74 12.89 13.52 825200.0 13.52
2021-01-11 13.21 12.72 13.08 12.81 706100.0 12.81
2021-01-08 13.36 12.83 13.36 13.29 1047400.0 13.29
2021-01-07 13.59 13.06 13.47 13.3 703700.0 13.3
2021-01-06 13.71 13.15 13.38 13.42 1254100.0 13.42
2021-01-05 13.24 12.8 12.8 13.04 770300.0 13.04
2021-01-04 13.69 12.65 13.66 12.74 1355600.0 12.74
2020-12-31 13.66 13.26 13.43 13.55 816700.0 13.55
2020-12-30 13.43 13.03 13.04 13.43 598900.0 13.43
2020-12-29 13.39 12.79 13.25 13.06 830000.0 13.06
2020-12-28 13.89 13.04 13.61 13.22 1110500.0 13.22
2020-12-24 13.56 12.73 12.94 13.49 572900.0 13.49
2020-12-23 13.14 12.61 12.69 13.07 1118700.0 12.97
2020-12-22 12.86 12.33 12.43 12.59 1071000.0 12.49
2020-12-21 13.23 12.23 13.14 12.47 1323100.0 12.37
2020-12-18 13.71 12.25 12.37 13.6 2780300.0 13.5
2020-12-17 13.75 12.86 13.67 13.16 1468800.0 13.06
2020-12-16 14.06 13.42 13.73 13.66 817500.0 13.56
2020-12-15 13.75 12.88 12.92 13.73 783600.0 13.62
2020-12-14 13.04 12.46 12.79 12.84 741700.0 12.74
2020-12-11 13.4 12.48 13.2 12.5 502400.0 12.4
2020-12-10 13.57 13.2 13.43 13.35 537200.0 13.25
2020-12-09 13.64 13.3 13.39 13.58 725200.0 13.48
2020-12-08 13.56 13.11 13.26 13.28 1047200.0 13.18
2020-12-07 13.47 12.98 13.25 13.41 807300.0 13.31
2020-12-04 13.34 12.69 12.74 13.34 808300.0 13.24
2020-12-03 12.77 12.36 12.51 12.61 359300.0 12.51
2020-12-02 12.57 12.26 12.49 12.43 360100.0 12.33
2020-12-01 12.71 12.16 12.38 12.5 633500.0 12.4
2020-11-30 12.79 12.13 12.79 12.15 578600.0 12.06
2020-11-27 13.02 12.71 12.98 12.84 173200.0 12.74
2020-11-25 13.17 12.85 13.07 12.9 394100.0 12.8
2020-11-24 13.31 12.73 12.9 13.26 719200.0 13.16
2020-11-23 12.81 12.4 12.53 12.61 577500.0 12.51
2020-11-20 12.53 12.14 12.22 12.53 505800.0 12.43
2020-11-19 12.45 12.09 12.35 12.39 376100.0 12.3
2020-11-18 13.13 12.44 12.7 12.44 526600.0 12.34
2020-11-17 12.84 12.42 12.78 12.76 401900.0 12.66
2020-11-16 13.12 12.57 12.77 12.98 961600.0 12.88
2020-11-13 12.32 11.96 11.98 12.22 443800.0 12.13
2020-11-12 12.25 11.67 12.25 11.86 653100.0 11.77
2020-11-11 12.66 11.94 12.66 12.38 520100.0 12.29
2020-11-10 12.84 12.41 12.62 12.64 708200.0 12.54
2020-11-09 12.59 11.65 11.65 12.41 1011900.0 12.32
2020-11-06 10.99 10.46 10.85 10.52 345700.0 10.44
2020-11-05 10.96 10.6 10.6 10.8 341700.0 10.72
2020-11-04 10.92 10.47 10.87 10.54 388100.0 10.46
2020-11-03 11.24 10.95 11.0 11.14 413600.0 11.05
2020-11-02 10.93 10.53 10.66 10.74 428700.0 10.66
2020-10-30 10.88 10.37 10.61 10.44 687600.0 10.36
2020-10-29 10.91 10.53 10.72 10.66 502800.0 10.58
2020-10-28 11.07 10.67 10.77 10.81 755500.0 10.73
2020-10-27 11.47 11.06 11.37 11.1 639100.0 11.02
2020-10-26 11.86 11.34 11.85 11.4 518600.0 11.31
2020-10-23 12.1 11.74 11.88 12.06 521200.0 11.97
2020-10-22 12.01 11.63 11.9 11.8 592600.0 11.71
2020-10-21 12.1 11.77 12.08 11.79 565100.0 11.7
2020-10-20 12.3 11.91 12.0 12.08 477400.0 11.99
2020-10-19 12.42 11.83 12.14 11.87 758100.0 11.78
2020-10-16 12.25 11.86 11.88 12.16 634700.0 12.07
2020-10-15 12.0 11.41 11.65 11.97 601800.0 11.88
2020-10-14 12.15 11.75 11.84 11.76 881700.0 11.67
2020-10-13 11.92 11.62 11.8 11.85 627600.0 11.76
2020-10-12 11.88 11.49 11.53 11.81 640600.0 11.72
2020-10-09 11.65 11.31 11.55 11.48 513900.0 11.39
2020-10-08 11.58 11.29 11.55 11.44 558000.0 11.35
2020-10-07 12.04 11.38 11.68 11.41 819700.0 11.32
2020-10-06 11.73 11.34 11.53 11.41 862800.0 11.32
2020-10-05 11.61 11.2 11.59 11.35 869900.0 11.26
2020-10-02 11.56 10.19 10.3 11.49 1269200.0 11.4
2020-10-01 11.09 10.43 10.47 10.68 1283600.0 10.6
2020-09-30 10.34 10.02 10.02 10.11 1391800.0 9.93
2020-09-29 10.1 9.72 9.88 10.04 1039200.0 9.86
2020-09-28 10.14 9.79 10.0 9.9 1376100.0 9.73
2020-09-25 9.93 9.66 9.69 9.71 1939900.0 9.54
2020-09-24 10.04 9.68 9.82 9.69 1823600.0 9.52
2020-09-23 10.98 9.56 10.85 9.84 4566600.0 9.67
2020-09-22 11.88 11.12 11.85 11.35 2492500.0 11.15
2020-09-21 12.17 11.65 12.11 11.83 1483400.0 11.62
2020-09-18 12.39 11.8 12.15 12.34 2348400.0 12.12
2020-09-17 12.46 10.93 11.1 12.04 3221000.0 11.83
2020-09-16 11.01 10.1 10.2 10.79 2509300.0 10.6
2020-09-15 10.41 9.97 10.22 10.02 4160700.0 9.84
2020-09-14 10.29 9.78 9.8 10.17 1398200.0 9.99
2020-09-11 9.73 9.47 9.65 9.72 463600.0 9.55
2020-09-10 9.94 9.55 9.86 9.65 594900.0 9.48
2020-09-09 10.33 9.78 10.16 9.84 752100.0 9.67
2020-09-08 10.34 9.91 10.1 10.12 769300.0 9.94
2020-09-04 10.64 10.1 10.61 10.13 619300.0 9.95
2020-09-03 10.89 10.35 10.71 10.41 529000.0 10.23
2020-09-02 10.78 10.39 10.39 10.69 457200.0 10.5
2020-09-01 10.5 10.21 10.35 10.39 437800.0 10.21
2020-08-31 10.71 10.43 10.7 10.45 407000.0 10.27
2020-08-28 10.76 10.5 10.73 10.76 442800.0 10.57
2020-08-27 10.77 10.42 10.46 10.63 459200.0 10.44
2020-08-26 10.79 10.36 10.6 10.41 521300.0 10.23
2020-08-25 11.02 10.54 10.81 10.61 494000.0 10.42
2020-08-24 10.83 10.37 10.58 10.79 451900.0 10.6
2020-08-21 11.05 10.71 10.85 10.75 465300.0 10.56
2020-08-20 11.07 10.69 10.7 10.95 543500.0 10.76
2020-08-19 11.12 10.58 10.65 10.89 499900.0 10.7
2020-08-18 11.18 10.63 11.17 10.65 506000.0 10.46
2020-08-17 11.4 11.11 11.34 11.21 315300.0 11.01
2020-08-14 11.46 11.14 11.18 11.4 419900.0 11.2
2020-08-13 11.41 11.18 11.28 11.29 219200.0 11.09
2020-08-12 11.86 11.31 11.86 11.41 376200.0 11.21
2020-08-11 12.12 11.61 11.9 11.67 569200.0 11.47
2020-08-10 11.96 11.49 11.49 11.73 566500.0 11.53
2020-08-07 11.46 10.93 10.95 11.46 626700.0 11.26
2020-08-06 11.09 10.84 10.9 11.03 516400.0 10.84
2020-08-05 10.98 10.76 10.93 10.93 871800.0 10.74
2020-08-04 10.96 10.72 10.85 10.81 396900.0 10.62
2020-08-03 10.93 10.67 10.76 10.85 525900.0 10.66
2020-07-31 10.75 10.47 10.63 10.73 502800.0 10.54
2020-07-30 10.94 10.53 10.78 10.76 462700.0 10.57
2020-07-29 11.13 10.67 10.93 11.04 777900.0 10.85
2020-07-28 11.01 10.75 10.83 10.78 459500.0 10.59
2020-07-27 11.17 10.84 11.1 10.93 447700.0 10.74
2020-07-24 11.62 11.15 11.5 11.17 761400.0 10.97
2020-07-23 11.72 11.39 11.43 11.52 982700.0 11.32
2020-07-22 11.43 11.03 11.05 11.39 908000.0 11.19
2020-07-21 11.38 11.08 11.1 11.13 895400.0 10.94
2020-07-20 11.12 10.86 11.1 10.91 565400.0 10.72
2020-07-17 11.48 11.07 11.34 11.15 546300.0 10.96
2020-07-16 11.37 11.09 11.26 11.33 729900.0 11.13
2020-07-15 11.45 10.95 10.95 11.34 1010900.0 11.14
2020-07-14 10.66 10.34 10.5 10.64 574100.0 10.45
2020-07-13 10.75 10.32 10.56 10.53 742300.0 10.35
2020-07-10 10.54 10.21 10.4 10.5 874500.0 10.32
2020-07-09 10.58 10.25 10.41 10.42 971400.0 10.24
2020-07-08 10.64 10.32 10.55 10.5 929000.0 10.32
2020-07-07 10.76 10.39 10.74 10.5 1209600.0 10.32
2020-07-06 11.04 10.47 10.54 10.96 1313300.0 10.67
2020-07-02 10.99 10.27 10.64 10.34 1852000.0 10.07
2020-07-01 12.55 10.25 11.01 10.37 4249800.0 10.1
2020-06-30 12.44 11.94 12.22 12.06 1436800.0 11.74
2020-06-29 12.24 11.68 11.69 12.22 869100.0 11.9
2020-06-26 11.57 11.11 11.43 11.47 1357500.0 11.17
2020-06-25 11.79 11.25 11.54 11.53 735300.0 11.23
2020-06-24 11.98 11.32 11.95 11.67 894200.0 11.36
2020-06-23 12.27 11.85 12.13 12.13 901600.0 11.81
2020-06-22 11.97 11.52 11.71 11.9 720200.0 11.59
2020-06-19 12.32 11.71 12.26 11.8 1558700.0 11.49
2020-06-18 12.37 11.86 12.03 12.1 505400.0 11.78
2020-06-17 12.7 12.16 12.7 12.23 646600.0 11.91
2020-06-16 12.9 12.4 12.9 12.54 870300.0 12.21
2020-06-15 12.2 11.16 11.35 12.2 906500.0 11.88
2020-06-12 12.27 11.5 12.05 11.87 610300.0 11.56
2020-06-11 12.08 11.25 12.01 11.39 765600.0 11.09
2020-06-10 13.71 12.73 13.71 12.88 1091900.0 12.54
2020-06-09 14.0 13.46 13.8 13.83 718200.0 13.46
2020-06-08 13.99 13.49 13.56 13.95 1108600.0 13.58
2020-06-05 13.83 13.25 13.5 13.26 1064500.0 12.91
2020-06-04 12.81 12.2 12.39 12.74 1086600.0 12.4
2020-06-03 12.71 11.98 11.98 12.58 2166500.0 12.25
2020-06-02 12.01 11.64 11.75 11.75 1416600.0 11.44
2020-06-01 11.94 11.54 11.72 11.6 998400.0 11.29
2020-05-29 12.07 11.48 12.02 11.58 881100.0 11.27
2020-05-28 13.07 12.15 13.07 12.18 670200.0 11.86
2020-05-27 13.62 12.53 13.3 12.9 1387100.0 12.56
2020-05-26 13.21 11.98 12.1 12.83 1563100.0 12.49
2020-05-22 11.82 11.18 11.48 11.51 994100.0 11.21
2020-05-21 11.36 11.0 11.0 11.12 510300.0 10.83
2020-05-20 11.34 10.98 10.98 11.08 503500.0 10.79
2020-05-19 11.21 10.6 10.97 10.77 458400.0 10.49
2020-05-18 11.28 10.3 10.31 11.11 1030700.0 10.82
2020-05-15 9.79 9.46 9.61 9.72 371600.0 9.46
2020-05-14 9.73 9.1 9.44 9.68 572300.0 9.42
2020-05-13 10.09 9.58 10.0 9.71 595000.0 9.45
2020-05-12 10.83 10.0 10.71 10.0 720800.0 9.74
2020-05-11 10.9 10.49 10.86 10.7 572800.0 10.42
2020-05-08 11.16 10.75 10.79 11.14 594300.0 10.85
2020-05-07 10.74 10.21 10.21 10.5 514700.0 10.22
2020-05-06 10.94 10.07 10.89 10.09 678800.0 9.82
2020-05-05 11.17 10.81 10.83 10.95 1265000.0 10.66
2020-05-04 10.65 10.18 10.28 10.61 817700.0 10.33
2020-05-01 10.73 10.26 10.58 10.55 760400.0 10.27
2020-04-30 11.05 10.48 10.85 10.95 679700.0 10.66
2020-04-29 11.3 10.76 10.82 11.12 1019800.0 10.83
2020-04-28 10.94 10.46 10.56 10.5 1010400.0 10.22
2020-04-27 10.26 9.62 9.68 10.07 722700.0 9.8
2020-04-24 9.61 9.28 9.53 9.56 675300.0 9.31
2020-04-23 9.65 9.11 9.11 9.49 573000.0 9.24
2020-04-22 9.36 9.02 9.3 9.09 564800.0 8.85
2020-04-21 9.27 8.91 9.1 9.11 842400.0 8.87
2020-04-20 9.62 9.19 9.38 9.25 678200.0 9.01
2020-04-17 9.75 9.11 9.17 9.63 910400.0 9.38
2020-04-16 9.06 8.55 9.04 8.8 810900.0 8.57
2020-04-15 9.49 9.03 9.49 9.08 874100.0 8.84
2020-04-14 10.57 9.84 10.39 9.93 919700.0 9.67
2020-04-13 10.4 9.84 10.4 10.13 595000.0 9.86
2020-04-09 10.57 10.05 10.15 10.45 782500.0 10.17
2020-04-08 9.93 9.35 9.57 9.8 814400.0 9.54
2020-04-07 10.08 9.16 9.54 9.3 1076900.0 9.05
2020-04-06 9.26 8.6 8.61 9.13 995600.0 8.89
2020-04-03 8.52 7.95 8.43 8.22 882800.0 8.0
2020-04-02 9.2 8.26 8.71 8.43 966100.0 8.21
2020-04-01 9.57 8.69 9.41 8.8 1234800.0 8.5
2020-03-31 10.75 9.63 10.39 9.87 1666400.0 9.53
2020-03-30 10.82 10.25 10.72 10.47 1097200.0 10.11
2020-03-27 11.06 10.18 10.63 10.65 1448100.0 10.29
2020-03-26 12.31 11.0 11.61 11.19 1180900.0 10.81
2020-03-25 12.05 10.52 10.9 11.55 1869000.0 11.16
2020-03-24 10.31 9.7 9.93 10.03 955600.0 9.69
2020-03-23 9.73 8.62 9.57 9.46 1113500.0 9.14
2020-03-20 9.94 8.63 8.81 9.6 1867500.0 9.27
2020-03-19 8.82 7.05 7.32 8.76 1390200.0 8.46
2020-03-18 9.04 7.02 8.94 7.33 1059900.0 7.08
2020-03-17 10.52 9.26 10.52 9.54 1401300.0 9.21
2020-03-16 12.27 10.15 11.18 10.36 1731900.0 10.01
2020-03-13 12.34 11.32 12.03 12.34 1159000.0 11.92
2020-03-12 12.66 11.34 12.52 11.52 948400.0 11.13
2020-03-11 13.87 13.28 13.54 13.42 1058900.0 12.96
2020-03-10 14.59 13.45 14.52 13.87 1032900.0 13.4
2020-03-09 14.62 13.73 14.3 14.2 942100.0 13.71
2020-03-06 15.64 14.86 15.17 15.3 971900.0 14.78
2020-03-05 16.12 15.43 15.93 15.64 824400.0 15.11
2020-03-04 16.49 16.01 16.22 16.35 805800.0 15.79
2020-03-03 17.04 15.82 16.3 15.93 787900.0 15.39
2020-03-02 16.45 15.95 16.31 16.33 1449100.0 15.77
2020-02-28 16.41 15.6 15.94 16.22 1276900.0 15.67
2020-02-27 17.15 16.41 16.75 16.42 1042300.0 15.86
2020-02-26 17.68 17.05 17.52 17.05 424600.0 16.47
2020-02-25 18.1 17.37 18.05 17.44 786400.0 16.84
2020-02-24 18.4 17.78 18.31 18.07 692700.0 17.45
2020-02-21 18.97 18.73 18.93 18.81 411600.0 18.17
2020-02-20 19.18 18.79 18.82 18.97 472100.0 18.32
2020-02-19 19.08 18.76 18.81 18.83 448600.0 18.19
2020-02-18 19.01 18.72 18.98 18.94 583100.0 18.29