Steelcase Inc. (SCS)
NYSE: SCS · Real-Time Price · USD
17.14
+0.09 (0.53%)
Sep 5, 2025, 4:00 PM - Market closed
Steelcase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.10 | 17.24 | 16.94 | 17.14 | 17.14 | 0.53% | 1,886,258 |
| Sep 4, 2025 | 16.87 | 17.08 | 16.85 | 17.05 | 17.05 | 1.31% | 1,781,566 |
| Sep 3, 2025 | 16.68 | 16.85 | 16.67 | 16.83 | 16.83 | 0.36% | 1,638,916 |
| Sep 2, 2025 | 16.53 | 16.77 | 16.29 | 16.77 | 16.77 | 0.18% | 1,766,542 |
| Aug 29, 2025 | 16.70 | 16.86 | 16.65 | 16.74 | 16.74 | 0.12% | 1,339,597 |
| Aug 28, 2025 | 16.69 | 16.73 | 16.54 | 16.72 | 16.72 | 0.36% | 1,124,877 |
| Aug 27, 2025 | 16.60 | 16.68 | 16.54 | 16.66 | 16.66 | 0.24% | 1,829,837 |
| Aug 26, 2025 | 16.32 | 16.70 | 16.32 | 16.62 | 16.62 | 1.40% | 1,645,032 |
| Aug 25, 2025 | 16.43 | 16.53 | 16.39 | 16.39 | 16.39 | -0.67% | 2,381,655 |
| Aug 22, 2025 | 16.23 | 16.56 | 16.15 | 16.50 | 16.50 | 2.48% | 2,236,502 |
| Aug 21, 2025 | 16.13 | 16.24 | 16.09 | 16.10 | 16.10 | -0.49% | 2,726,859 |
| Aug 20, 2025 | 16.16 | 16.32 | 16.15 | 16.18 | 16.18 | -0.37% | 2,370,531 |
| Aug 19, 2025 | 16.10 | 16.26 | 16.05 | 16.24 | 16.24 | 1.18% | 1,740,458 |
| Aug 18, 2025 | 16.11 | 16.25 | 16.03 | 16.05 | 16.05 | -0.62% | 1,524,099 |
| Aug 15, 2025 | 16.24 | 16.24 | 16.07 | 16.15 | 16.15 | -0.31% | 1,280,895 |
| Aug 14, 2025 | 16.15 | 16.26 | 16.12 | 16.20 | 16.20 | -0.98% | 1,760,929 |
| Aug 13, 2025 | 16.26 | 16.63 | 16.18 | 16.36 | 16.36 | 1.05% | 3,008,852 |
| Aug 12, 2025 | 16.00 | 16.34 | 15.95 | 16.19 | 16.19 | 1.44% | 3,194,644 |
| Aug 11, 2025 | 15.93 | 16.09 | 15.80 | 15.96 | 15.96 | 0.50% | 2,298,736 |
| Aug 8, 2025 | 15.99 | 16.09 | 15.82 | 15.88 | 15.88 | -0.75% | 4,372,940 |
| Aug 7, 2025 | 16.05 | 16.23 | 15.98 | 16.00 | 16.00 | 0.06% | 4,307,630 |
| Aug 6, 2025 | 15.92 | 16.23 | 15.85 | 15.99 | 15.99 | 0.19% | 5,044,564 |
| Aug 5, 2025 | 16.36 | 16.55 | 15.84 | 15.96 | 15.96 | -3.74% | 7,749,082 |
| Aug 4, 2025 | 14.70 | 17.13 | 14.62 | 16.58 | 16.58 | 62.87% | 20,781,651 |
| Aug 1, 2025 | 10.21 | 10.35 | 10.11 | 10.18 | 10.18 | -1.45% | 837,842 |
| Jul 31, 2025 | 10.19 | 10.35 | 10.18 | 10.33 | 10.33 | - | 605,135 |
| Jul 30, 2025 | 10.53 | 10.67 | 10.32 | 10.33 | 10.33 | -1.71% | 774,141 |
| Jul 29, 2025 | 10.90 | 10.94 | 10.50 | 10.51 | 10.51 | -3.13% | 750,412 |
| Jul 28, 2025 | 10.60 | 10.95 | 10.58 | 10.85 | 10.85 | 2.55% | 781,855 |
| Jul 25, 2025 | 10.54 | 10.61 | 10.44 | 10.58 | 10.58 | 0.67% | 498,574 |
| Jul 24, 2025 | 10.60 | 10.66 | 10.45 | 10.51 | 10.51 | -1.59% | 597,008 |
| Jul 23, 2025 | 10.58 | 10.71 | 10.50 | 10.68 | 10.68 | 2.01% | 646,665 |
| Jul 22, 2025 | 10.34 | 10.62 | 10.33 | 10.47 | 10.47 | 1.85% | 751,663 |
| Jul 21, 2025 | 10.28 | 10.40 | 10.16 | 10.28 | 10.28 | 1.18% | 1,085,175 |
| Jul 18, 2025 | 10.36 | 10.40 | 10.12 | 10.16 | 10.16 | -1.45% | 1,134,258 |
| Jul 17, 2025 | 10.20 | 10.44 | 10.20 | 10.31 | 10.31 | 1.28% | 935,305 |
| Jul 16, 2025 | 10.18 | 10.32 | 10.04 | 10.18 | 10.18 | 0.59% | 1,200,816 |
| Jul 15, 2025 | 10.62 | 10.64 | 10.12 | 10.12 | 10.12 | -4.26% | 1,093,308 |
| Jul 14, 2025 | 10.53 | 10.64 | 10.47 | 10.57 | 10.57 | -0.19% | 748,436 |
| Jul 11, 2025 | 10.76 | 10.82 | 10.59 | 10.59 | 10.59 | -2.93% | 835,065 |
| Jul 10, 2025 | 10.67 | 10.99 | 10.67 | 10.91 | 10.91 | 1.96% | 961,619 |
| Jul 9, 2025 | 10.74 | 10.76 | 10.58 | 10.70 | 10.70 | 0.47% | 962,412 |
| Jul 8, 2025 | 10.90 | 10.95 | 10.63 | 10.65 | 10.65 | -1.84% | 1,491,639 |
| Jul 7, 2025 | 11.05 | 11.16 | 10.79 | 10.85 | 10.85 | -3.56% | 896,338 |
| Jul 3, 2025 | 11.33 | 11.34 | 11.20 | 11.25 | 11.15 | 0.27% | 481,423 |
| Jul 2, 2025 | 11.02 | 11.40 | 10.96 | 11.22 | 11.12 | 1.81% | 977,369 |
| Jul 1, 2025 | 10.35 | 11.18 | 10.33 | 11.02 | 10.92 | 5.66% | 1,270,509 |
| Jun 30, 2025 | 10.50 | 10.55 | 10.30 | 10.43 | 10.34 | -0.48% | 1,238,384 |
| Jun 27, 2025 | 10.78 | 10.84 | 10.18 | 10.48 | 10.38 | -3.76% | 2,760,885 |
| Jun 26, 2025 | 10.65 | 10.99 | 9.70 | 10.89 | 10.79 | 2.54% | 3,373,163 |