Steelcase Inc. (SCS)
NYSE: SCS · Real-Time Price · USD
10.50
-0.04 (-0.38%)
May 15, 2025, 4:00 PM - Market closed
Steelcase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 10.50 | 10.57 | 10.42 | 10.50 | 10.50 | -0.38% | 702,615 |
| May 14, 2025 | 10.64 | 10.66 | 10.48 | 10.54 | 10.54 | -1.59% | 636,696 |
| May 13, 2025 | 10.92 | 10.92 | 10.68 | 10.71 | 10.71 | -1.02% | 549,231 |
| May 12, 2025 | 10.83 | 11.09 | 10.81 | 10.82 | 10.82 | 3.44% | 791,348 |
| May 9, 2025 | 10.46 | 10.52 | 10.36 | 10.46 | 10.46 | -0.19% | 654,445 |
| May 8, 2025 | 9.99 | 10.55 | 9.93 | 10.48 | 10.48 | 5.75% | 722,093 |
| May 7, 2025 | 9.93 | 9.97 | 9.79 | 9.91 | 9.91 | 0.41% | 535,902 |
| May 6, 2025 | 9.87 | 9.97 | 9.77 | 9.87 | 9.87 | -1.00% | 459,733 |
| May 5, 2025 | 10.03 | 10.16 | 9.95 | 9.97 | 9.97 | -1.68% | 369,753 |
| May 2, 2025 | 9.99 | 10.24 | 9.98 | 10.14 | 10.14 | 2.74% | 611,671 |
| May 1, 2025 | 9.97 | 10.01 | 9.85 | 9.87 | 9.87 | -0.50% | 463,478 |
| Apr 30, 2025 | 9.88 | 10.00 | 9.73 | 9.92 | 9.92 | -0.90% | 526,555 |
| Apr 29, 2025 | 9.81 | 10.03 | 9.81 | 10.01 | 10.01 | 1.52% | 504,457 |
| Apr 28, 2025 | 9.87 | 10.00 | 9.70 | 9.86 | 9.86 | -0.30% | 397,008 |
| Apr 25, 2025 | 9.87 | 9.95 | 9.70 | 9.89 | 9.89 | -0.60% | 455,905 |
| Apr 24, 2025 | 9.74 | 9.97 | 9.64 | 9.95 | 9.95 | 2.05% | 506,393 |
| Apr 23, 2025 | 9.96 | 10.01 | 9.68 | 9.75 | 9.75 | 1.35% | 1,028,910 |
| Apr 22, 2025 | 9.61 | 9.67 | 9.37 | 9.62 | 9.62 | 2.12% | 801,039 |
| Apr 21, 2025 | 9.68 | 9.69 | 9.32 | 9.42 | 9.42 | -3.48% | 699,786 |
| Apr 17, 2025 | 9.68 | 9.85 | 9.67 | 9.76 | 9.76 | 0.51% | 762,267 |
| Apr 16, 2025 | 9.93 | 10.01 | 9.64 | 9.71 | 9.71 | -2.41% | 634,788 |
| Apr 15, 2025 | 10.09 | 10.25 | 9.86 | 9.95 | 9.95 | -2.74% | 836,255 |
| Apr 14, 2025 | 10.32 | 10.32 | 10.00 | 10.23 | 10.23 | 0.49% | 606,013 |
| Apr 11, 2025 | 10.16 | 10.29 | 9.82 | 10.18 | 10.18 | -0.29% | 830,519 |
| Apr 10, 2025 | 10.34 | 10.47 | 10.01 | 10.21 | 10.21 | -3.77% | 1,189,543 |
| Apr 9, 2025 | 9.58 | 10.83 | 9.58 | 10.61 | 10.61 | 8.93% | 1,193,357 |
| Apr 8, 2025 | 10.45 | 10.45 | 9.64 | 9.74 | 9.74 | -4.51% | 932,952 |
| Apr 7, 2025 | 10.16 | 10.85 | 9.96 | 10.20 | 10.20 | -4.49% | 1,234,269 |
| Apr 4, 2025 | 10.29 | 10.72 | 10.25 | 10.68 | 10.58 | -0.56% | 1,118,938 |
| Apr 3, 2025 | 11.12 | 11.14 | 10.63 | 10.74 | 10.64 | -6.28% | 1,021,151 |
| Apr 2, 2025 | 11.15 | 11.47 | 11.10 | 11.46 | 11.35 | 1.24% | 984,241 |
| Apr 1, 2025 | 11.01 | 11.39 | 10.92 | 11.32 | 11.21 | 3.28% | 914,972 |
| Mar 31, 2025 | 10.99 | 11.22 | 10.76 | 10.96 | 10.85 | -1.26% | 874,789 |
| Mar 28, 2025 | 11.30 | 11.47 | 11.10 | 11.10 | 10.99 | -1.77% | 1,049,917 |
| Mar 27, 2025 | 11.12 | 11.70 | 10.74 | 11.30 | 11.19 | 6.60% | 1,890,014 |
| Mar 26, 2025 | 10.64 | 10.64 | 10.30 | 10.60 | 10.50 | 0.19% | 1,137,148 |
| Mar 25, 2025 | 10.74 | 10.80 | 10.50 | 10.58 | 10.48 | -2.40% | 835,588 |
| Mar 24, 2025 | 10.71 | 10.89 | 10.69 | 10.84 | 10.74 | 2.55% | 685,409 |
| Mar 21, 2025 | 10.78 | 10.84 | 10.51 | 10.57 | 10.47 | -3.82% | 2,746,436 |
| Mar 20, 2025 | 10.95 | 11.18 | 10.89 | 10.99 | 10.88 | -0.63% | 715,339 |
| Mar 19, 2025 | 10.96 | 11.07 | 10.84 | 11.06 | 10.95 | 1.19% | 589,571 |
| Mar 18, 2025 | 11.01 | 11.09 | 10.91 | 10.93 | 10.82 | -0.73% | 570,006 |
| Mar 17, 2025 | 10.96 | 11.07 | 10.93 | 11.01 | 10.90 | 0.18% | 581,526 |
| Mar 14, 2025 | 10.89 | 10.99 | 10.82 | 10.99 | 10.88 | 1.85% | 726,624 |
| Mar 13, 2025 | 11.10 | 11.16 | 10.78 | 10.79 | 10.69 | -2.62% | 919,981 |
| Mar 12, 2025 | 11.28 | 11.35 | 11.04 | 11.08 | 10.97 | -1.95% | 600,636 |
| Mar 11, 2025 | 11.50 | 11.58 | 11.21 | 11.30 | 11.19 | -1.74% | 419,656 |
| Mar 10, 2025 | 11.58 | 11.82 | 11.47 | 11.50 | 11.39 | -1.96% | 469,643 |
| Mar 7, 2025 | 11.53 | 11.77 | 11.46 | 11.73 | 11.62 | 1.82% | 483,682 |
| Mar 6, 2025 | 11.39 | 11.62 | 11.38 | 11.52 | 11.41 | 0.79% | 487,949 |