Steelcase

SCS
🏛️ usa →
17.16
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.53 11.80 11.53 11.72 1.0M
2021-12-30 11.52 11.72 11.52 11.62 0.8M
2021-12-29 11.57 11.62 11.42 11.49 1.0M
2021-12-28 11.44 11.66 11.44 11.57 0.7M
2021-12-27 11.20 11.48 11.09 11.48 0.7M
2021-12-23 11.05 11.19 11.05 11.18 1.5M
2021-12-22 11.10 11.21 10.94 11.10 1.4M
2021-12-21 11.01 11.20 10.91 11.04 1.1M
2021-12-20 11.00 11.04 10.67 10.95 1.8M
2021-12-17 10.94 11.38 10.72 11.11 1.9M
2021-12-16 11.65 11.78 11.50 11.51 1.0M
2021-12-15 11.39 11.62 11.25 11.55 1.2M
2021-12-14 11.50 11.71 11.37 11.39 1.1M
2021-12-13 11.70 11.77 11.44 11.54 1.1M
2021-12-10 12.01 12.04 11.75 11.80 0.6M
2021-12-09 11.95 12.02 11.81 11.93 0.6M
2021-12-08 12.15 12.22 12.07 12.12 0.6M
2021-12-07 12.00 12.27 11.98 12.07 1.1M
2021-12-06 11.63 11.94 11.36 11.90 1.5M
2021-12-03 11.52 11.55 11.28 11.44 0.6M
2021-12-02 11.10 11.53 11.05 11.46 0.7M
2021-12-01 11.51 11.56 10.96 10.99 1.0M
2021-11-30 11.50 11.62 11.10 11.19 0.9M
2021-11-29 11.97 11.99 11.61 11.63 0.8M
2021-11-26 12.05 12.05 11.65 11.85 0.6M
2021-11-24 12.41 12.51 12.30 12.39 0.5M
2021-11-23 12.41 12.53 12.41 12.50 0.4M
2021-11-22 12.27 12.60 12.24 12.45 0.9M
2021-11-19 12.18 12.38 12.10 12.20 0.6M
2021-11-18 12.55 12.56 12.24 12.28 0.6M
2021-11-17 12.44 12.56 12.38 12.53 0.3M
2021-11-16 12.62 12.66 12.48 12.55 0.5M
2021-11-15 12.42 12.69 12.26 12.66 1.0M
2021-11-12 12.36 12.43 12.27 12.29 0.4M
2021-11-11 12.18 12.35 12.11 12.30 0.5M
2021-11-10 12.31 12.41 12.17 12.18 0.5M
2021-11-09 12.43 12.53 12.26 12.29 0.8M
2021-11-08 12.76 12.85 12.46 12.50 0.6M
2021-11-05 12.49 12.74 12.48 12.72 1.3M
2021-11-04 12.63 12.78 12.18 12.30 1.2M
2021-11-03 12.03 12.62 12.03 12.57 0.8M
2021-11-02 12.22 12.31 12.07 12.11 0.8M
2021-11-01 11.94 12.29 11.91 12.22 0.6M
2021-10-29 12.18 12.27 11.86 11.90 0.6M
2021-10-27 12.39 12.55 12.02 12.03 0.6M
2021-10-26 12.52 12.60 12.36 12.38 0.5M
2021-10-25 12.57 12.61 12.40 12.46 0.5M
2021-10-22 12.64 12.73 12.51 12.60 0.5M
2021-10-21 12.68 12.78 12.54 12.63 0.7M
2021-10-20 12.54 12.82 12.54 12.69 0.4M
2021-10-19 12.55 12.58 12.42 12.57 0.6M
2021-10-18 12.40 12.52 12.31 12.46 0.7M
2021-10-15 12.63 12.80 12.44 12.45 0.6M
2021-10-14 12.35 12.47 12.27 12.46 0.6M
2021-10-13 12.37 12.42 12.18 12.24 0.4M
2021-10-12 12.42 12.51 12.31 12.37 0.4M
2021-10-11 12.45 12.57 12.34 12.34 0.4M
2021-10-08 12.42 12.53 12.38 12.41 0.4M
2021-10-07 12.40 12.58 12.39 12.44 1.0M
2021-10-06 12.38 12.38 12.17 12.32 0.7M
2021-10-05 12.62 12.62 12.40 12.50 0.5M
2021-10-04 12.76 12.84 12.51 12.61 0.7M
2021-10-01 12.62 12.85 12.49 12.79 0.7M
2021-09-30 13.07 13.16 12.68 12.68 1.0M
2021-09-29 12.92 13.05 12.84 13.01 1.1M
2021-09-28 12.93 13.10 12.86 12.93 0.9M
2021-09-27 12.64 13.09 12.53 12.95 0.9M
2021-09-24 12.60 12.70 12.30 12.55 1.3M
2021-09-23 12.50 13.09 12.42 12.70 1.8M
2021-09-22 13.27 13.42 13.16 13.35 1.1M
2021-09-21 13.47 13.47 13.08 13.12 1.0M
2021-09-20 13.34 13.58 13.17 13.36 0.7M
2021-09-17 13.69 13.69 13.42 13.64 1.2M
2021-09-16 13.67 13.79 13.48 13.68 0.4M
2021-09-15 13.33 13.68 13.28 13.60 0.6M
2021-09-14 13.43 13.50 13.29 13.36 0.6M
2021-09-13 13.30 13.51 13.23 13.41 0.6M
2021-09-10 13.31 13.38 13.13 13.15 0.6M
2021-09-09 13.41 13.45 13.21 13.30 0.7M
2021-09-08 13.68 13.73 13.43 13.43 0.6M
2021-09-07 13.88 13.99 13.75 13.76 0.4M
2021-09-03 14.04 14.07 13.86 13.95 0.3M
2021-09-02 14.22 14.30 14.12 14.13 0.3M
2021-09-01 14.15 14.30 13.96 14.16 0.4M
2021-08-31 14.06 14.23 13.96 14.09 0.6M
2021-08-30 14.38 14.38 14.08 14.12 0.2M
2021-08-27 13.99 14.37 13.99 14.31 0.3M
2021-08-26 14.00 14.20 13.90 13.96 0.4M
2021-08-25 13.94 14.09 13.85 13.97 0.3M
2021-08-24 13.82 14.02 13.78 13.93 0.3M
2021-08-23 13.75 13.82 13.61 13.72 0.2M
2021-08-20 13.38 13.72 13.38 13.63 0.3M
2021-08-19 13.38 13.52 13.31 13.42 0.4M
2021-08-18 13.75 13.89 13.48 13.49 0.2M
2021-08-17 13.71 13.81 13.54 13.78 0.3M
2021-08-16 13.90 13.99 13.70 13.84 0.3M
2021-08-13 13.94 13.99 13.79 13.93 0.2M
2021-08-12 14.19 14.28 13.93 13.97 0.3M
2021-08-11 13.99 14.13 13.84 14.13 0.3M
2021-08-10 13.79 13.99 13.71 13.99 0.2M
2021-08-09 13.85 14.05 13.70 13.75 0.2M
2021-08-06 13.86 14.06 13.79 13.92 0.4M
2021-08-05 13.50 13.76 13.50 13.74 0.4M
2021-08-04 13.74 13.84 13.43 13.46 0.4M
2021-08-03 13.95 14.02 13.70 13.92 0.5M
2021-08-02 13.82 14.25 13.82 13.91 0.4M
2021-07-30 13.90 14.07 13.66 13.75 0.5M
2021-07-29 14.09 14.18 13.95 13.99 0.3M
2021-07-28 13.97 14.05 13.73 13.90 0.4M
2021-07-27 13.77 13.91 13.66 13.90 0.4M
2021-07-26 13.88 13.98 13.76 13.92 0.5M
2021-07-23 13.74 13.84 13.59 13.77 0.4M
2021-07-22 14.02 14.02 13.64 13.65 0.5M
2021-07-21 14.06 14.31 13.99 14.07 0.5M
2021-07-20 13.69 14.14 13.69 14.00 0.6M
2021-07-19 13.56 13.91 13.40 13.70 0.6M
2021-07-16 14.32 14.38 13.88 13.92 0.6M
2021-07-15 14.09 14.23 14.00 14.16 0.5M
2021-07-14 14.54 14.72 14.20 14.23 0.3M
2021-07-13 14.55 14.60 14.41 14.45 0.5M
2021-07-12 14.44 14.68 14.32 14.63 0.3M
2021-07-09 14.44 14.56 14.33 14.51 0.4M
2021-07-08 14.14 14.43 14.04 14.19 0.5M
2021-07-07 14.40 14.64 14.34 14.49 0.5M
2021-07-06 14.67 14.69 14.36 14.51 0.5M
2021-07-02 15.05 15.16 14.68 14.70 0.4M
2021-07-01 15.13 15.24 15.06 15.19 0.5M
2021-06-30 14.74 15.18 14.74 15.11 0.9M
2021-06-29 14.64 14.84 14.56 14.78 1.1M
2021-06-28 15.15 15.15 14.39 14.71 1.3M
2021-06-25 15.40 15.84 15.08 15.09 1.7M
2021-06-24 15.40 15.60 14.74 15.22 1.8M
2021-06-23 14.56 14.75 14.46 14.54 1.2M
2021-06-22 14.32 14.50 14.14 14.47 0.5M
2021-06-21 14.00 14.45 13.87 14.42 0.6M
2021-06-18 13.87 13.98 13.75 13.86 1.1M
2021-06-17 14.49 14.60 14.08 14.19 0.5M
2021-06-16 14.65 14.69 14.48 14.55 0.4M
2021-06-15 14.53 14.74 14.45 14.73 0.7M
2021-06-14 14.86 14.89 14.50 14.51 0.4M
2021-06-11 14.97 15.03 14.82 14.88 0.2M
2021-06-10 15.00 15.10 14.90 14.91 0.5M
2021-06-09 14.85 14.97 14.73 14.95 0.5M
2021-06-08 14.90 14.97 14.81 14.84 0.4M
2021-06-07 14.64 14.91 14.54 14.88 0.4M
2021-06-04 14.67 14.74 14.56 14.64 0.4M
2021-06-03 14.57 14.71 14.48 14.61 0.3M
2021-06-02 14.97 14.97 14.62 14.66 0.5M
2021-06-01 14.62 14.95 14.52 14.90 0.4M
2021-05-28 14.83 14.83 14.47 14.47 0.4M
2021-05-27 14.66 14.75 14.57 14.72 0.5M
2021-05-26 14.44 14.56 14.36 14.41 0.5M
2021-05-25 14.70 14.87 14.46 14.47 0.8M
2021-05-24 14.43 14.64 14.31 14.61 0.3M
2021-05-21 14.47 14.53 14.29 14.38 0.4M
2021-05-20 14.07 14.29 13.92 14.27 0.4M
2021-05-19 14.13 14.24 13.84 14.20 0.4M
2021-05-18 14.48 14.73 14.36 14.37 0.5M
2021-05-17 14.34 14.45 14.13 14.41 0.7M
2021-05-14 14.17 14.46 14.14 14.42 0.6M
2021-05-13 13.76 14.17 13.76 14.02 0.7M
2021-05-12 14.26 14.37 13.72 13.73 0.9M
2021-05-11 14.37 14.41 14.02 14.19 0.5M
2021-05-10 14.40 14.81 14.40 14.64 0.5M
2021-05-07 14.50 14.59 14.21 14.37 0.5M
2021-05-06 14.00 14.08 13.75 14.04 0.4M
2021-05-05 13.99 14.02 13.74 13.95 0.4M
2021-05-04 14.14 14.20 13.92 13.94 0.7M
2021-05-03 13.99 14.15 13.89 14.13 0.5M
2021-04-30 13.96 14.04 13.78 13.80 0.6M
2021-04-29 14.00 14.41 13.94 14.11 0.5M
2021-04-28 14.02 14.09 13.89 13.93 0.5M
2021-04-27 14.04 14.17 13.90 14.02 1.0M
2021-04-26 14.17 14.32 13.97 14.01 0.8M
2021-04-23 13.88 14.18 13.80 14.15 0.6M
2021-04-22 14.39 14.39 13.85 13.85 0.9M
2021-04-21 13.93 14.35 13.82 14.29 0.9M
2021-04-20 14.39 14.45 13.88 13.98 0.7M
2021-04-19 14.99 14.99 14.19 14.52 0.7M
2021-04-16 14.56 14.67 14.39 14.61 0.3M
2021-04-15 14.60 14.61 14.35 14.45 0.6M
2021-04-14 14.12 14.53 14.05 14.47 0.6M
2021-04-13 14.23 14.26 14.02 14.08 0.4M
2021-04-12 14.32 14.37 14.14 14.24 0.3M
2021-04-09 14.34 14.44 14.22 14.29 0.3M
2021-04-08 14.18 14.33 14.04 14.32 0.6M
2021-04-07 14.50 14.65 14.13 14.23 0.6M
2021-04-06 14.56 14.79 14.48 14.50 0.5M
2021-04-05 14.55 14.92 14.37 14.56 0.6M
2021-04-01 14.21 14.51 14.16 14.47 0.6M
2021-03-31 14.36 14.57 14.12 14.39 0.9M
2021-03-30 14.07 14.54 14.07 14.39 0.7M
2021-03-29 14.45 14.73 14.04 14.06 0.7M
2021-03-26 14.73 15.15 14.50 14.67 1.0M
2021-03-25 14.40 14.52 13.25 14.44 1.4M
2021-03-24 14.81 15.56 14.56 14.65 1.6M
2021-03-23 15.25 15.39 14.68 14.80 0.7M
2021-03-22 15.99 16.09 15.13 15.38 0.5M
2021-03-19 16.11 16.11 15.35 15.97 1.5M
2021-03-18 15.97 16.85 15.95 16.19 0.6M
2021-03-17 16.00 16.18 15.87 16.06 0.6M
2021-03-16 16.28 16.33 15.69 15.96 0.5M
2021-03-15 16.47 16.60 16.20 16.41 0.5M
2021-03-12 16.21 16.71 16.16 16.59 0.5M
2021-03-11 16.17 16.23 15.94 16.14 0.6M
2021-03-10 15.45 16.22 15.31 16.18 0.8M
2021-03-09 15.96 16.05 15.12 15.43 0.7M
2021-03-08 15.00 15.97 14.97 15.95 1.1M
2021-03-05 14.80 14.95 14.38 14.89 0.6M
2021-03-04 14.62 15.00 14.39 14.51 0.6M
2021-03-03 14.30 14.83 14.24 14.57 0.7M
2021-03-02 14.23 14.36 14.08 14.18 0.8M
2021-03-01 14.25 14.56 14.23 14.32 0.5M
2021-02-26 14.19 14.47 13.94 13.94 0.5M
2021-02-25 14.75 14.83 14.22 14.22 0.5M
2021-02-24 14.40 14.78 14.35 14.73 0.4M
2021-02-23 14.12 14.46 14.03 14.26 0.5M
2021-02-22 13.21 14.30 13.19 14.22 0.9M
2021-02-19 13.00 13.35 12.87 13.27 0.7M
2021-02-18 13.13 13.20 12.90 12.97 0.6M
2021-02-17 13.31 13.45 13.17 13.25 0.7M
2021-02-16 13.95 13.98 13.47 13.54 0.4M
2021-02-12 13.52 14.10 13.52 13.79 0.6M
2021-02-11 13.79 14.09 13.44 13.56 0.8M
2021-02-10 13.95 13.95 13.63 13.64 0.5M
2021-02-09 13.87 14.05 13.75 13.88 0.3M
2021-02-08 13.88 14.03 13.67 13.94 0.4M
2021-02-05 14.28 14.30 13.72 13.80 0.6M
2021-02-04 13.47 14.29 13.39 14.10 0.7M
2021-02-03 13.44 13.54 13.17 13.44 0.5M
2021-02-02 13.60 13.69 13.26 13.51 0.4M
2021-02-01 13.03 13.40 12.91 13.34 0.5M
2021-01-29 13.31 13.40 12.92 12.93 0.6M
2021-01-28 13.34 13.49 13.20 13.28 0.5M
2021-01-27 13.23 13.47 13.11 13.22 0.7M
2021-01-26 13.50 13.62 13.29 13.54 0.4M
2021-01-25 13.74 13.81 13.32 13.46 0.5M
2021-01-22 13.22 13.84 13.08 13.81 0.8M
2021-01-21 13.47 13.62 13.30 13.46 0.5M
2021-01-20 13.40 13.56 13.30 13.47 0.6M
2021-01-19 13.33 13.51 13.15 13.35 0.8M
2021-01-15 13.22 13.49 13.14 13.20 0.8M
2021-01-14 13.55 13.74 13.36 13.37 0.6M
2021-01-13 13.47 13.61 13.25 13.44 0.6M
2021-01-12 12.89 13.66 12.74 13.52 0.8M
2021-01-11 13.08 13.21 12.72 12.81 0.7M
2021-01-08 13.36 13.36 12.83 13.29 1.0M
2021-01-07 13.47 13.59 13.06 13.30 0.7M
2021-01-06 13.38 13.71 13.15 13.42 1.3M
2021-01-05 12.80 13.24 12.80 13.04 0.8M
2021-01-04 13.66 13.69 12.65 12.74 1.4M