Steelcase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	12.19	12.49	12.15	12.23	12.23	0.16%	403,322
Oct 29, 2024	12.42	12.42	12.05	12.21	12.21	-3.02%	470,657
Oct 28, 2024	12.63	12.74	12.58	12.59	12.59	0.64%	374,157
Oct 25, 2024	12.76	12.76	12.49	12.51	12.51	-0.64%	340,021
Oct 24, 2024	12.47	12.63	12.46	12.59	12.59	0.96%	533,477
Oct 23, 2024	12.70	12.79	12.43	12.47	12.47	-2.65%	411,545
Oct 22, 2024	12.85	12.93	12.76	12.81	12.81	-0.62%	371,129
Oct 21, 2024	13.03	13.07	12.87	12.89	12.89	-0.92%	501,254
Oct 18, 2024	13.22	13.22	12.96	13.01	13.01	-1.51%	341,726
Oct 17, 2024	13.13	13.21	12.98	13.21	13.21	0.53%	410,776
Oct 16, 2024	13.10	13.22	13.04	13.14	13.14	1.47%	457,323
Oct 15, 2024	13.00	13.24	12.93	12.95	12.95	-0.23%	489,032
Oct 14, 2024	12.84	13.03	12.82	12.98	12.98	0.54%	467,126
Oct 11, 2024	12.95	13.02	12.83	12.91	12.91	2.46%	453,686
Oct 10, 2024	12.91	12.91	12.49	12.60	12.60	-3.30%	573,042
Oct 9, 2024	13.23	13.23	12.94	13.03	13.03	1.96%	434,733
Oct 8, 2024	12.98	13.00	12.78	12.78	12.78	-1.31%	373,042
Oct 7, 2024	12.90	12.96	12.74	12.95	12.95	-0.15%	609,223
Oct 4, 2024	12.78	12.98	12.66	12.97	12.97	2.77%	578,009
Oct 3, 2024	12.78	12.83	12.61	12.62	12.62	-1.94%	472,411
Oct 2, 2024	13.07	13.18	12.84	12.87	12.87	-2.50%	576,524
Oct 1, 2024	13.38	13.42	13.14	13.20	13.20	-2.15%	734,862
Sep 30, 2024	13.08	13.49	13.08	13.49	13.49	1.81%	669,626
Sep 27, 2024	13.35	13.54	13.22	13.25	13.15	0.30%	437,236
Sep 26, 2024	13.07	13.27	12.99	13.21	13.11	2.56%	554,190
Sep 25, 2024	13.11	13.12	12.86	12.88	12.79	-1.83%	605,248
Sep 24, 2024	13.09	13.22	12.98	13.12	13.02	0.85%	710,326
Sep 23, 2024	13.00	13.18	12.82	13.01	12.91	0.70%	770,036
Sep 20, 2024	13.16	13.16	12.82	12.92	12.83	-2.93%	1,661,259
Sep 19, 2024	12.92	13.40	12.31	13.31	13.21	-5.67%	1,932,745
Sep 18, 2024	14.00	14.30	13.89	14.11	14.01	0.71%	1,529,541
Sep 17, 2024	14.11	14.14	13.87	14.01	13.91	0.43%	1,141,674
Sep 16, 2024	13.81	14.10	13.74	13.95	13.85	1.16%	868,825
Sep 13, 2024	13.63	13.82	13.53	13.79	13.69	2.83%	391,256
Sep 12, 2024	13.42	13.55	13.25	13.41	13.31	0.52%	396,014
Sep 11, 2024	13.09	13.42	12.79	13.34	13.24	1.21%	434,343
Sep 10, 2024	13.14	13.18	12.97	13.18	13.08	0.76%	292,869
Sep 9, 2024	13.27	13.27	13.03	13.08	12.98	-1.13%	387,787
Sep 6, 2024	13.78	13.82	13.20	13.23	13.13	-4.41%	402,727
Sep 5, 2024	13.90	13.90	13.63	13.84	13.74	0.44%	406,158
Sep 4, 2024	13.85	14.04	13.63	13.78	13.68	-1.01%	294,001
Sep 3, 2024	14.04	14.36	13.90	13.92	13.82	-1.56%	739,937
Aug 30, 2024	13.98	14.15	13.90	14.14	14.04	1.87%	344,607
Aug 29, 2024	13.94	14.06	13.74	13.88	13.78	0.80%	262,034
Aug 28, 2024	13.75	13.91	13.66	13.77	13.67	-0.22%	346,445
Aug 27, 2024	13.79	13.88	13.72	13.80	13.70	-0.72%	217,109
Aug 26, 2024	14.04	14.20	13.89	13.90	13.80	-0.29%	396,249
Aug 23, 2024	13.55	14.07	13.43	13.94	13.84	3.64%	457,755
Aug 22, 2024	13.62	13.71	13.43	13.45	13.35	-1.25%	344,087
Aug 21, 2024	13.30	13.67	13.22	13.62	13.52	4.05%	781,110
Aug 20, 2024	13.23	13.23	12.96	13.09	12.99	-1.28%	382,901
Aug 19, 2024	13.08	13.32	13.07	13.26	13.16	1.30%	359,278
Aug 16, 2024	13.11	13.23	13.04	13.09	12.99	-0.46%	411,706
Aug 15, 2024	13.07	13.20	12.93	13.15	13.05	3.22%	468,425
Aug 14, 2024	12.73	12.82	12.62	12.74	12.65	0.24%	365,241
Aug 13, 2024	12.29	12.74	12.26	12.71	12.62	3.42%	446,266
Aug 12, 2024	12.50	12.63	12.23	12.29	12.20	-1.76%	427,660
Aug 9, 2024	12.53	12.56	12.41	12.51	12.42	-0.32%	352,075
Aug 8, 2024	12.42	12.58	12.35	12.55	12.46	2.28%	509,402
Aug 7, 2024	12.78	12.81	12.26	12.27	12.18	-2.77%	673,652
Aug 6, 2024	12.74	12.85	12.55	12.62	12.53	-1.25%	727,261
Aug 5, 2024	12.85	12.95	12.51	12.78	12.69	-5.75%	685,416
Aug 2, 2024	13.63	13.73	13.24	13.56	13.46	-3.90%	859,459
Aug 1, 2024	14.46	14.64	13.89	14.11	14.01	-2.62%	556,065
Jul 31, 2024	14.34	14.74	14.23	14.49	14.38	0.91%	850,961
Jul 30, 2024	14.31	14.53	14.19	14.36	14.25	1.13%	667,742
Jul 29, 2024	14.03	14.27	13.94	14.20	14.10	1.21%	552,023
Jul 26, 2024	14.02	14.04	13.70	14.03	13.93	1.45%	563,556
Jul 25, 2024	13.76	14.09	13.53	13.83	13.73	1.84%	1,132,064
Jul 24, 2024	13.96	14.02	13.46	13.58	13.48	-3.69%	794,987
Jul 23, 2024	13.75	14.27	13.72	14.10	14.00	1.73%	806,275
Jul 22, 2024	13.60	13.92	13.39	13.86	13.76	2.36%	791,785
Jul 19, 2024	13.64	13.69	13.49	13.54	13.44	-1.17%	423,950
Jul 18, 2024	13.84	14.06	13.69	13.70	13.60	-1.58%	564,669
Jul 17, 2024	13.66	13.95	13.65	13.92	13.82	1.24%	810,975
Jul 16, 2024	13.69	13.85	13.62	13.75	13.65	1.63%	772,700
Jul 15, 2024	13.52	13.77	13.46	13.53	13.43	0.37%	621,036
Jul 12, 2024	13.45	13.66	13.39	13.48	13.38	1.35%	569,473
Jul 11, 2024	13.00	13.31	12.96	13.30	13.20	4.40%	987,066
Jul 10, 2024	12.72	12.77	12.59	12.74	12.65	1.11%	460,973
Jul 9, 2024	12.83	12.83	12.60	12.60	12.51	-2.40%	645,224
Jul 8, 2024	12.96	13.04	12.82	12.91	12.82	0.70%	894,805
Jul 5, 2024	12.88	12.93	12.79	12.82	12.73	-0.93%	448,240
Jul 3, 2024	13.04	13.12	12.88	12.94	12.85	-1.52%	344,170
Jul 2, 2024	13.01	13.18	12.96	13.14	12.94	1.39%	589,901
Jul 1, 2024	13.04	13.19	12.89	12.96	12.77	-	1,106,003
Jun 28, 2024	13.08	13.21	12.83	12.96	12.77	0.15%	1,520,930
Jun 27, 2024	12.97	13.07	12.83	12.94	12.75	-0.23%	602,342
Jun 26, 2024	12.93	13.02	12.69	12.97	12.78	-1.14%	1,053,113
Jun 25, 2024	13.64	13.69	13.11	13.12	12.92	-4.23%	823,153
Jun 24, 2024	13.35	13.87	13.24	13.70	13.50	3.09%	1,321,380
Jun 21, 2024	12.21	13.32	12.11	13.29	13.09	9.11%	1,959,229
Jun 20, 2024	12.99	13.42	11.95	12.18	12.00	-3.26%	1,717,303
Jun 18, 2024	12.46	12.65	12.42	12.59	12.40	0.72%	844,937
Jun 17, 2024	12.37	12.55	12.34	12.50	12.31	0.81%	681,443
Jun 14, 2024	12.69	12.77	12.31	12.40	12.21	0.57%	830,773
Jun 13, 2024	12.50	12.55	12.17	12.33	12.15	-1.60%	517,528
Jun 12, 2024	12.71	12.81	12.51	12.53	12.34	1.70%	601,356
Jun 11, 2024	12.46	12.49	12.32	12.32	12.14	-1.60%	455,977
Jun 10, 2024	12.48	12.54	11.98	12.52	12.33	-0.08%	825,684