Skip to main content
logo
Steelcase Inc. (SCS)
NYSE: SCS · Real-Time Price · USD
16.74
+0.11 (0.66%)
At close: Oct 23, 2025, 4:00 PM EDT
16.74
0.00 (0.00%)
After-hours: Oct 23, 2025, 7:00 PM EDT

Steelcase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202516.6516.7916.6116.72-0.54%639,156
Oct 22, 202516.6216.7716.5616.6316.630.18%839,247
Oct 21, 202516.6616.8116.5916.6016.60-0.42%539,801
Oct 20, 202516.5516.7716.5516.6716.670.73%1,066,521
Oct 17, 202516.5516.6816.4716.5516.55-0.06%688,597
Oct 16, 202516.6016.6116.4116.5616.560.18%917,249
Oct 15, 202516.6116.8016.5216.5316.53-0.30%843,899
Oct 14, 202516.3216.7016.3216.5816.580.55%1,182,674
Oct 13, 202516.4316.5816.3916.4916.491.23%911,018
Oct 10, 202516.5616.6116.2616.2916.29-1.45%863,029
Oct 9, 202516.7516.8016.5216.5316.53-1.55%753,522
Oct 8, 202516.9316.9416.7916.7916.79-0.42%781,824
Oct 7, 202516.9417.0216.8116.8616.86-0.71%1,414,580
Oct 6, 202516.9817.0816.9516.9816.98-1.34%1,595,355
Oct 3, 202517.2017.4017.2017.2117.11-0.06%904,461
Oct 2, 202517.0617.2617.0617.2217.120.35%1,661,457
Oct 1, 202517.1117.1916.8717.1617.06-0.23%2,246,684
Sep 30, 202517.2017.2617.1217.2017.100.06%2,035,312
Sep 29, 202517.1317.2117.0017.1917.090.59%3,263,258
Sep 26, 202516.7517.1216.7517.0916.992.34%2,461,314
Sep 25, 202516.8516.8616.5916.7016.600.12%2,338,628
Sep 24, 202516.8816.9016.5316.6816.58-1.13%2,193,993
Sep 23, 202516.8817.1316.8416.8716.77-0.18%2,361,584
Sep 22, 202516.8816.9916.8216.9016.800.12%1,864,588
Sep 19, 202516.9917.0216.8516.8816.78-0.59%3,188,656
Sep 18, 202516.8217.0016.7516.9816.881.49%1,973,373
Sep 17, 202516.9517.0216.6316.7316.63-0.89%1,814,554
Sep 16, 202516.8116.9116.7316.8816.780.06%1,463,918
Sep 15, 202516.8816.9916.8116.8716.770.36%1,651,537
Sep 12, 202516.8716.9716.8016.8116.71-1.12%1,778,024
Sep 11, 202516.8317.0216.8017.0016.901.67%775,407
Sep 10, 202516.8216.8916.6816.7216.62-0.95%1,971,060
Sep 9, 202517.1317.2516.8816.8816.78-1.97%1,456,872
Sep 8, 202517.2017.2517.0017.2217.120.47%878,930
Sep 5, 202517.1017.2416.9417.1417.040.53%1,886,296
Sep 4, 202516.8717.0816.8517.0516.951.31%1,781,566
Sep 3, 202516.6816.8516.6716.8316.730.36%1,638,916
Sep 2, 202516.5316.7716.2916.7716.670.18%1,766,542
Aug 29, 202516.7016.8616.6516.7416.640.12%1,339,597
Aug 28, 202516.6916.7316.5416.7216.620.36%1,124,877
Aug 27, 202516.6016.6816.5416.6616.560.24%1,829,837
Aug 26, 202516.3216.7016.3216.6216.521.40%1,645,032
Aug 25, 202516.4316.5316.3916.3916.29-0.67%2,381,655
Aug 22, 202516.2316.5616.1516.5016.402.48%2,236,502
Aug 21, 202516.1316.2416.0916.1016.01-0.49%2,726,859
Aug 20, 202516.1616.3216.1516.1816.09-0.37%2,370,531
Aug 19, 202516.1016.2616.0516.2416.151.18%1,740,458
Aug 18, 202516.1116.2516.0316.0515.96-0.62%1,524,099
Aug 15, 202516.2416.2416.0716.1516.06-0.31%1,280,895
Aug 14, 202516.1516.2616.1216.2016.11-0.98%1,760,929