Skip to main content
logo
Steelcase Inc. (SCS)
NYSE: SCS · Real-Time Price · USD
17.22
+0.06 (0.35%)
At close: Oct 2, 2025, 4:00 PM EDT
17.22
0.00 (0.00%)
After-hours: Oct 2, 2025, 4:46 PM EDT

Steelcase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202517.0617.2617.0617.22-0.35%1,661,316
Oct 1, 202517.1117.1916.8717.1617.16-0.23%2,246,684
Sep 30, 202517.2017.2617.1217.2017.200.06%2,035,312
Sep 29, 202517.1317.2117.0017.1917.190.59%3,263,258
Sep 26, 202516.7517.1216.7517.0917.092.34%2,461,314
Sep 25, 202516.8516.8616.5916.7016.700.12%2,338,628
Sep 24, 202516.8816.9016.5316.6816.68-1.13%2,193,993
Sep 23, 202516.8817.1316.8416.8716.87-0.18%2,361,584
Sep 22, 202516.8816.9916.8216.9016.900.12%1,864,588
Sep 19, 202516.9917.0216.8516.8816.88-0.59%3,188,656
Sep 18, 202516.8217.0016.7516.9816.981.49%1,973,373
Sep 17, 202516.9517.0216.6316.7316.73-0.89%1,814,554
Sep 16, 202516.8116.9116.7316.8816.880.06%1,463,918
Sep 15, 202516.8816.9916.8116.8716.870.36%1,651,537
Sep 12, 202516.8716.9716.8016.8116.81-1.12%1,778,024
Sep 11, 202516.8317.0216.8017.0017.001.67%775,407
Sep 10, 202516.8216.8916.6816.7216.72-0.95%1,971,060
Sep 9, 202517.1317.2516.8816.8816.88-1.97%1,456,872
Sep 8, 202517.2017.2517.0017.2217.220.47%878,930
Sep 5, 202517.1017.2416.9417.1417.140.53%1,886,296
Sep 4, 202516.8717.0816.8517.0517.051.31%1,781,566
Sep 3, 202516.6816.8516.6716.8316.830.36%1,638,916
Sep 2, 202516.5316.7716.2916.7716.770.18%1,766,542
Aug 29, 202516.7016.8616.6516.7416.740.12%1,339,597
Aug 28, 202516.6916.7316.5416.7216.720.36%1,124,877
Aug 27, 202516.6016.6816.5416.6616.660.24%1,829,837
Aug 26, 202516.3216.7016.3216.6216.621.40%1,645,032
Aug 25, 202516.4316.5316.3916.3916.39-0.67%2,381,655
Aug 22, 202516.2316.5616.1516.5016.502.48%2,236,502
Aug 21, 202516.1316.2416.0916.1016.10-0.49%2,726,859
Aug 20, 202516.1616.3216.1516.1816.18-0.37%2,370,531
Aug 19, 202516.1016.2616.0516.2416.241.18%1,740,458
Aug 18, 202516.1116.2516.0316.0516.05-0.62%1,524,099
Aug 15, 202516.2416.2416.0716.1516.15-0.31%1,280,895
Aug 14, 202516.1516.2616.1216.2016.20-0.98%1,760,929
Aug 13, 202516.2616.6316.1816.3616.361.05%3,008,852
Aug 12, 202516.0016.3415.9516.1916.191.44%3,194,644
Aug 11, 202515.9316.0915.8015.9615.960.50%2,298,736
Aug 8, 202515.9916.0915.8215.8815.88-0.75%4,372,940
Aug 7, 202516.0516.2315.9816.0016.000.06%4,307,630
Aug 6, 202515.9216.2315.8515.9915.990.19%5,044,564
Aug 5, 202516.3616.5515.8415.9615.96-3.74%7,749,082
Aug 4, 202514.7017.1314.6216.5816.5862.87%20,781,651
Aug 1, 202510.2110.3510.1110.1810.18-1.45%837,842
Jul 31, 202510.1910.3510.1810.3310.33-605,135
Jul 30, 202510.5310.6710.3210.3310.33-1.71%774,141
Jul 29, 202510.9010.9410.5010.5110.51-3.13%750,412
Jul 28, 202510.6010.9510.5810.8510.852.55%781,855
Jul 25, 202510.5410.6110.4410.5810.580.67%498,574
Jul 24, 202510.6010.6610.4510.5110.51-1.59%597,008