Steelcase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.69	12.74	12.21	12.31	12.31	-0.97%	767,509
Feb 20, 2025	12.27	12.51	12.26	12.43	12.43	0.24%	466,600
Feb 19, 2025	12.13	12.44	12.10	12.40	12.40	0.73%	426,558
Feb 18, 2025	12.33	12.37	12.13	12.31	12.31	-0.32%	550,035
Feb 14, 2025	12.53	12.56	12.22	12.35	12.35	-0.56%	446,795
Feb 13, 2025	12.08	12.55	11.98	12.42	12.42	4.11%	1,043,590
Feb 12, 2025	11.78	12.00	11.78	11.93	11.93	-0.42%	782,247
Feb 11, 2025	11.57	12.03	11.57	11.98	11.98	2.48%	588,729
Feb 10, 2025	11.47	11.74	11.38	11.69	11.69	2.90%	482,382
Feb 7, 2025	11.47	11.47	11.24	11.36	11.36	-1.90%	494,552
Feb 6, 2025	11.59	11.83	11.51	11.58	11.58	0.17%	745,627
Feb 5, 2025	11.35	11.57	11.24	11.56	11.56	2.21%	556,030
Feb 4, 2025	11.07	11.39	11.06	11.31	11.31	2.17%	477,819
Feb 3, 2025	11.19	11.34	11.06	11.07	11.07	-3.57%	401,663
Jan 31, 2025	11.60	11.71	11.45	11.48	11.48	-1.37%	479,906
Jan 30, 2025	11.68	11.74	11.54	11.64	11.64	0.61%	377,849
Jan 29, 2025	11.56	11.67	11.44	11.57	11.57	-0.17%	463,797
Jan 28, 2025	11.69	11.71	11.55	11.59	11.59	-0.77%	611,196
Jan 27, 2025	11.53	11.83	11.52	11.68	11.68	1.30%	587,295
Jan 24, 2025	11.56	11.60	11.48	11.53	11.53	-0.60%	476,663
Jan 23, 2025	11.50	11.62	11.47	11.60	11.60	0.17%	635,016
Jan 22, 2025	11.80	11.80	11.58	11.58	11.58	-1.86%	490,040
Jan 21, 2025	11.78	11.88	11.70	11.80	11.80	0.85%	398,550
Jan 17, 2025	11.72	11.78	11.62	11.70	11.70	1.21%	556,063
Jan 16, 2025	11.56	11.66	11.48	11.56	11.56	-0.43%	423,190
Jan 15, 2025	11.58	11.67	11.35	11.61	11.61	3.29%	597,354
Jan 14, 2025	11.18	11.34	11.14	11.24	11.24	0.99%	452,309
Jan 13, 2025	10.90	11.14	10.90	11.13	11.13	1.46%	513,301
Jan 10, 2025	11.10	11.18	10.93	10.97	10.97	-2.92%	510,890
Jan 8, 2025	11.07	11.30	11.00	11.30	11.30	0.89%	618,054
Jan 7, 2025	11.49	11.57	11.10	11.20	11.20	-2.10%	634,721
Jan 6, 2025	11.63	11.83	11.44	11.44	11.44	-1.46%	839,453
Jan 3, 2025	11.75	11.75	11.44	11.61	11.61	-0.43%	799,631
Jan 2, 2025	11.90	12.02	11.64	11.66	11.66	-1.35%	460,842
Dec 31, 2024	11.75	11.89	11.70	11.82	11.82	1.03%	674,247
Dec 30, 2024	11.81	11.84	11.56	11.70	11.70	-2.26%	576,046
Dec 27, 2024	11.79	12.04	11.78	11.97	11.87	0.59%	768,191
Dec 26, 2024	11.67	11.93	11.66	11.90	11.80	1.45%	519,929
Dec 24, 2024	11.60	11.77	11.52	11.73	11.63	0.69%	394,635
Dec 23, 2024	11.73	11.84	11.47	11.65	11.55	-0.77%	804,366
Dec 20, 2024	11.93	12.07	11.60	11.74	11.64	-4.71%	1,447,934
Dec 19, 2024	12.95	12.99	12.10	12.32	12.22	-1.12%	1,102,790
Dec 18, 2024	13.18	13.27	12.40	12.46	12.35	-4.52%	1,196,486
Dec 17, 2024	13.19	13.44	13.01	13.05	12.94	-1.95%	646,023
Dec 16, 2024	13.03	13.33	12.99	13.31	13.20	2.31%	647,912
Dec 13, 2024	12.82	13.07	12.80	13.01	12.90	0.54%	642,024
Dec 12, 2024	13.11	13.26	12.87	12.94	12.83	-1.97%	397,006
Dec 11, 2024	13.33	13.33	13.08	13.20	13.09	0.30%	675,152
Dec 10, 2024	13.40	13.40	13.09	13.16	13.05	-2.23%	368,292
Dec 9, 2024	13.46	13.53	13.37	13.46	13.35	0.67%	335,659
Dec 6, 2024	13.24	13.40	13.10	13.37	13.26	1.98%	390,228
Dec 5, 2024	13.57	13.59	13.07	13.11	13.00	-3.82%	477,585
Dec 4, 2024	13.52	13.68	13.40	13.63	13.51	0.81%	451,758
Dec 3, 2024	13.73	13.76	13.45	13.52	13.41	-1.46%	379,299
Dec 2, 2024	13.45	13.77	13.29	13.72	13.60	1.86%	502,067
Nov 29, 2024	13.59	13.63	13.46	13.47	13.36	-	259,417
Nov 27, 2024	13.72	13.79	13.47	13.47	13.36	-0.52%	352,541
Nov 26, 2024	13.68	13.78	13.42	13.54	13.43	-1.31%	780,172
Nov 25, 2024	13.49	13.89	13.45	13.72	13.60	3.39%	746,592
Nov 22, 2024	13.15	13.33	13.10	13.27	13.16	1.76%	658,001
Nov 21, 2024	13.07	13.24	12.94	13.04	12.93	-0.23%	738,666
Nov 20, 2024	13.06	13.21	13.00	13.07	12.96	-0.15%	372,058
Nov 19, 2024	13.09	13.23	13.00	13.09	12.98	-0.83%	687,392
Nov 18, 2024	13.18	13.36	13.13	13.20	13.09	-0.23%	458,762
Nov 15, 2024	13.33	13.37	13.19	13.23	13.12	-0.30%	482,290
Nov 14, 2024	13.38	13.46	13.07	13.27	13.16	-0.75%	406,654
Nov 13, 2024	13.81	13.85	13.36	13.37	13.26	-2.19%	422,576
Nov 12, 2024	13.55	13.99	13.55	13.67	13.55	0.15%	585,510
Nov 11, 2024	13.40	13.69	13.33	13.65	13.53	3.88%	486,855
Nov 8, 2024	13.09	13.27	13.05	13.14	13.03	0.46%	565,508
Nov 7, 2024	13.01	13.26	12.91	13.08	12.97	0.15%	476,363
Nov 6, 2024	12.99	13.15	12.79	13.06	12.95	6.01%	712,057
Nov 5, 2024	12.17	12.35	12.16	12.32	12.22	0.57%	333,770
Nov 4, 2024	12.14	12.37	12.10	12.25	12.15	0.91%	380,598
Nov 1, 2024	12.14	12.29	12.08	12.14	12.04	0.91%	635,986
Oct 31, 2024	12.27	12.29	12.02	12.03	11.93	-1.64%	541,704
Oct 30, 2024	12.19	12.49	12.15	12.23	12.13	0.16%	403,322
Oct 29, 2024	12.42	12.42	12.05	12.21	12.11	-3.02%	470,657
Oct 28, 2024	12.63	12.74	12.58	12.59	12.48	0.64%	374,157
Oct 25, 2024	12.76	12.76	12.49	12.51	12.40	-0.64%	340,021
Oct 24, 2024	12.47	12.63	12.46	12.59	12.48	0.96%	533,477
Oct 23, 2024	12.70	12.79	12.43	12.47	12.36	-2.65%	411,545
Oct 22, 2024	12.85	12.93	12.76	12.81	12.70	-0.62%	371,129
Oct 21, 2024	13.03	13.07	12.87	12.89	12.78	-0.92%	501,254
Oct 18, 2024	13.22	13.22	12.96	13.01	12.90	-1.51%	341,726
Oct 17, 2024	13.13	13.21	12.98	13.21	13.10	0.53%	410,776
Oct 16, 2024	13.10	13.22	13.04	13.14	13.03	1.47%	457,323
Oct 15, 2024	13.00	13.24	12.93	12.95	12.84	-0.23%	489,032
Oct 14, 2024	12.84	13.03	12.82	12.98	12.87	0.54%	467,126
Oct 11, 2024	12.95	13.02	12.83	12.91	12.80	2.46%	453,686
Oct 10, 2024	12.91	12.91	12.49	12.60	12.49	-3.30%	573,042
Oct 9, 2024	13.23	13.23	12.94	13.03	12.92	1.96%	434,733
Oct 8, 2024	12.98	13.00	12.78	12.78	12.67	-1.31%	373,042
Oct 7, 2024	12.90	12.96	12.74	12.95	12.84	-0.15%	609,223
Oct 4, 2024	12.78	12.98	12.66	12.97	12.86	2.77%	578,009
Oct 3, 2024	12.78	12.83	12.61	12.62	12.51	-1.94%	472,411
Oct 2, 2024	13.07	13.18	12.84	12.87	12.76	-2.50%	576,524
Oct 1, 2024	13.38	13.42	13.14	13.20	13.09	-2.15%	734,862
Sep 30, 2024	13.08	13.49	13.08	13.49	13.38	1.81%	669,626
Sep 27, 2024	13.35	13.54	13.22	13.25	13.04	0.30%	437,236