Steelcase Inc. (SCS)
NYSE: SCS · Real-Time Price · USD
9.90
-0.05 (-0.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Steelcase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.87 | 9.95 | 9.70 | 9.89 | 9.89 | -0.60% | 451,847 |
| 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 |
| Mar 5, 2025 | 11.61 | 11.78 | 11.42 | 11.43 | 11.32 | -1.64% | 469,162 |
| Mar 4, 2025 | 11.73 | 11.74 | 11.44 | 11.62 | 11.51 | -1.94% | 619,836 |
| Mar 3, 2025 | 12.18 | 12.26 | 11.78 | 11.85 | 11.74 | -2.55% | 620,052 |
| Feb 28, 2025 | 12.20 | 12.40 | 12.08 | 12.16 | 12.04 | 0.08% | 591,130 |
| Feb 27, 2025 | 12.35 | 12.42 | 12.08 | 12.15 | 12.03 | -2.17% | 880,743 |
| Feb 26, 2025 | 12.45 | 12.51 | 12.31 | 12.42 | 12.30 | -0.88% | 593,515 |
| Feb 25, 2025 | 12.37 | 12.68 | 12.34 | 12.53 | 12.41 | 1.70% | 900,460 |
| Feb 24, 2025 | 12.35 | 12.45 | 12.28 | 12.32 | 12.20 | 0.08% | 715,311 |
| Feb 21, 2025 | 12.69 | 12.74 | 12.21 | 12.31 | 12.19 | -0.97% | 767,509 |
| Feb 20, 2025 | 12.27 | 12.51 | 12.26 | 12.43 | 12.31 | 0.24% | 466,600 |
| Feb 19, 2025 | 12.13 | 12.44 | 12.10 | 12.40 | 12.28 | 0.73% | 426,558 |
| Feb 18, 2025 | 12.33 | 12.37 | 12.13 | 12.31 | 12.19 | -0.32% | 550,035 |
| Feb 14, 2025 | 12.53 | 12.56 | 12.22 | 12.35 | 12.23 | -0.56% | 446,795 |
| Feb 13, 2025 | 12.08 | 12.55 | 11.98 | 12.42 | 12.30 | 4.11% | 1,043,590 |