Steelcase Inc. (SCS)
NYSE: SCS · Real-Time Price · USD
10.12
-0.45 (-4.26%)
Jul 15, 2025, 4:00 PM - Market closed

Steelcase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 10.62 10.64 10.12 10.12 10.12 -4.26% 1,092,904
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
Jun 25, 2025 10.77 10.84 10.52 10.62 10.52 -1.94% 1,185,657
Jun 24, 2025 10.61 10.85 10.61 10.83 10.73 2.95% 1,066,138
Jun 23, 2025 10.11 10.53 10.11 10.52 10.42 2.94% 680,950
Jun 20, 2025 10.31 10.38 10.16 10.22 10.13 -0.10% 1,677,070
Jun 18, 2025 10.12 10.36 10.12 10.23 10.14 0.49% 869,889
Jun 17, 2025 10.22 10.34 10.16 10.18 10.09 -1.83% 653,978
Jun 16, 2025 10.22 10.37 10.13 10.37 10.28 2.07% 770,625
Jun 13, 2025 10.38 10.42 10.12 10.16 10.07 -3.24% 563,671
Jun 12, 2025 10.38 10.57 10.35 10.50 10.40 -0.10% 906,410
Jun 11, 2025 10.79 10.88 10.51 10.51 10.41 -1.78% 1,318,534
Jun 10, 2025 10.67 10.89 10.63 10.70 10.60 1.23% 657,395
Jun 9, 2025 10.43 10.61 10.34 10.57 10.47 2.13% 622,432
Jun 6, 2025 10.52 10.57 10.28 10.35 10.26 -0.19% 528,391
Jun 5, 2025 10.33 10.40 10.24 10.37 10.28 - 630,616
Jun 4, 2025 10.49 10.57 10.36 10.37 10.28 -1.43% 468,915
Jun 3, 2025 10.23 10.63 10.20 10.52 10.42 3.34% 889,982
Jun 2, 2025 10.25 10.30 10.11 10.18 10.09 -1.26% 676,959
May 30, 2025 10.29 10.39 10.24 10.31 10.22 -0.48% 755,169
May 29, 2025 10.35 10.41 10.23 10.36 10.27 0.68% 471,419
May 28, 2025 10.44 10.50 10.27 10.29 10.20 -2.00% 645,451
May 27, 2025 10.21 10.53 9.98 10.50 10.40 4.06% 897,932
May 23, 2025 9.93 10.11 9.93 10.09 10.00 -0.59% 711,611
May 22, 2025 10.02 10.19 9.97 10.15 10.06 1.40% 599,952
May 21, 2025 10.15 10.21 9.99 10.01 9.92 -2.34% 604,549
May 20, 2025 10.31 10.37 10.20 10.25 10.16 -0.97% 398,819
May 19, 2025 10.39 10.39 10.29 10.35 10.26 -1.43% 409,404
May 16, 2025 10.53 10.59 10.48 10.50 10.40 - 458,252
May 15, 2025 10.50 10.57 10.42 10.50 10.40 -0.38% 705,909
May 14, 2025 10.64 10.66 10.48 10.54 10.44 -1.59% 636,696
May 13, 2025 10.92 10.92 10.68 10.71 10.61 -1.02% 549,231
May 12, 2025 10.83 11.09 10.81 10.82 10.72 3.44% 791,348
May 9, 2025 10.46 10.52 10.36 10.46 10.36 -0.19% 654,445
May 8, 2025 9.99 10.55 9.93 10.48 10.38 5.75% 722,093
May 7, 2025 9.93 9.97 9.79 9.91 9.82 0.41% 535,902
May 6, 2025 9.87 9.97 9.77 9.87 9.78 -1.00% 459,733
May 5, 2025 10.03 10.16 9.95 9.97 9.88 -1.68% 369,753
May 2, 2025 9.99 10.24 9.98 10.14 10.05 2.74% 611,671