Steelcase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	10.99	11.23	10.80	10.96	-	-1.26%	624,431
Mar 28, 2025	11.30	11.47	11.10	11.10	11.10	-1.77%	1,049,917
Mar 27, 2025	11.12	11.70	10.74	11.30	11.30	6.60%	1,890,014
Mar 26, 2025	10.64	10.64	10.30	10.60	10.60	0.19%	1,137,148
Mar 25, 2025	10.74	10.80	10.50	10.58	10.58	-2.40%	835,588
Mar 24, 2025	10.71	10.89	10.69	10.84	10.84	2.55%	685,409
Mar 21, 2025	10.78	10.84	10.51	10.57	10.57	-3.82%	2,746,436
Mar 20, 2025	10.95	11.18	10.89	10.99	10.99	-0.63%	715,339
Mar 19, 2025	10.96	11.07	10.84	11.06	11.06	1.19%	589,571
Mar 18, 2025	11.01	11.09	10.91	10.93	10.93	-0.73%	570,006
Mar 17, 2025	10.96	11.07	10.93	11.01	11.01	0.18%	581,526
Mar 14, 2025	10.89	10.99	10.82	10.99	10.99	1.85%	726,624
Mar 13, 2025	11.10	11.16	10.78	10.79	10.79	-2.62%	919,981
Mar 12, 2025	11.28	11.35	11.04	11.08	11.08	-1.95%	600,636
Mar 11, 2025	11.50	11.58	11.21	11.30	11.30	-1.74%	419,656
Mar 10, 2025	11.58	11.82	11.47	11.50	11.50	-1.96%	469,643
Mar 7, 2025	11.53	11.77	11.46	11.73	11.73	1.82%	483,682
Mar 6, 2025	11.39	11.62	11.38	11.52	11.52	0.79%	487,949
Mar 5, 2025	11.61	11.78	11.42	11.43	11.43	-1.64%	469,162
Mar 4, 2025	11.73	11.74	11.44	11.62	11.62	-1.94%	619,836
Mar 3, 2025	12.18	12.26	11.78	11.85	11.85	-2.55%	620,052
Feb 28, 2025	12.20	12.40	12.08	12.16	12.16	0.08%	591,130
Feb 27, 2025	12.35	12.42	12.08	12.15	12.15	-2.17%	880,743
Feb 26, 2025	12.45	12.51	12.31	12.42	12.42	-0.88%	593,515
Feb 25, 2025	12.37	12.68	12.34	12.53	12.53	1.70%	900,460
Feb 24, 2025	12.35	12.45	12.28	12.32	12.32	0.08%	715,311
Feb 21, 2025	12.69	12.74	12.21	12.31	12.31	-0.97%	767,509
Feb 20, 2025	12.27	12.51	12.26	12.43	12.43	0.24%	466,600
Feb 19, 2025	12.13	12.44	12.10	12.40	12.40	0.73%	426,558
Feb 18, 2025	12.33	12.37	12.13	12.31	12.31	-0.32%	550,035
Feb 14, 2025	12.53	12.56	12.22	12.35	12.35	-0.56%	446,795
Feb 13, 2025	12.08	12.55	11.98	12.42	12.42	4.11%	1,043,590
Feb 12, 2025	11.78	12.00	11.78	11.93	11.93	-0.42%	782,247
Feb 11, 2025	11.57	12.03	11.57	11.98	11.98	2.48%	588,729
Feb 10, 2025	11.47	11.74	11.38	11.69	11.69	2.90%	482,382
Feb 7, 2025	11.47	11.47	11.24	11.36	11.36	-1.90%	494,552
Feb 6, 2025	11.59	11.83	11.51	11.58	11.58	0.17%	745,627
Feb 5, 2025	11.35	11.57	11.24	11.56	11.56	2.21%	556,030
Feb 4, 2025	11.07	11.39	11.06	11.31	11.31	2.17%	477,819
Feb 3, 2025	11.19	11.34	11.06	11.07	11.07	-3.57%	401,663
Jan 31, 2025	11.60	11.71	11.45	11.48	11.48	-1.37%	479,906
Jan 30, 2025	11.68	11.74	11.54	11.64	11.64	0.61%	377,849
Jan 29, 2025	11.56	11.67	11.44	11.57	11.57	-0.17%	463,797
Jan 28, 2025	11.69	11.71	11.55	11.59	11.59	-0.77%	611,196
Jan 27, 2025	11.53	11.83	11.52	11.68	11.68	1.30%	587,295
Jan 24, 2025	11.56	11.60	11.48	11.53	11.53	-0.60%	476,663
Jan 23, 2025	11.50	11.62	11.47	11.60	11.60	0.17%	635,016
Jan 22, 2025	11.80	11.80	11.58	11.58	11.58	-1.86%	490,040
Jan 21, 2025	11.78	11.88	11.70	11.80	11.80	0.85%	398,550
Jan 17, 2025	11.72	11.78	11.62	11.70	11.70	1.21%	556,063