Steelcase Inc. (SCS)
NYSE: SCS · Real-Time Price · USD
12.23
+0.02 (0.16%)
Oct 30, 2024, 4:00 PM EDT - Market closed
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 |