Steelcase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.93	12.07	11.60	11.74	11.74	-4.71%	1,447,934
Dec 19, 2024	12.95	12.99	12.10	12.32	12.32	-1.12%	1,102,790
Dec 18, 2024	13.18	13.27	12.40	12.46	12.46	-4.52%	1,196,486
Dec 17, 2024	13.19	13.44	13.01	13.05	13.05	-1.95%	646,023
Dec 16, 2024	13.03	13.33	12.99	13.31	13.31	2.31%	647,912
Dec 13, 2024	12.82	13.07	12.80	13.01	13.01	0.54%	642,024
Dec 12, 2024	13.11	13.26	12.87	12.94	12.94	-1.97%	397,006
Dec 11, 2024	13.33	13.33	13.08	13.20	13.20	0.30%	675,152
Dec 10, 2024	13.40	13.40	13.09	13.16	13.16	-2.23%	368,292
Dec 9, 2024	13.46	13.53	13.37	13.46	13.46	0.67%	335,659
Dec 6, 2024	13.24	13.40	13.10	13.37	13.37	1.98%	390,228
Dec 5, 2024	13.57	13.59	13.07	13.11	13.11	-3.82%	477,585
Dec 4, 2024	13.52	13.68	13.40	13.63	13.63	0.81%	451,758
Dec 3, 2024	13.73	13.76	13.45	13.52	13.52	-1.46%	379,299
Dec 2, 2024	13.45	13.77	13.29	13.72	13.72	1.86%	502,067
Nov 29, 2024	13.59	13.63	13.46	13.47	13.47	-	259,417
Nov 27, 2024	13.72	13.79	13.47	13.47	13.47	-0.52%	352,541
Nov 26, 2024	13.68	13.78	13.42	13.54	13.54	-1.31%	780,172
Nov 25, 2024	13.49	13.89	13.45	13.72	13.72	3.39%	746,592
Nov 22, 2024	13.15	13.33	13.10	13.27	13.27	1.76%	658,001
Nov 21, 2024	13.07	13.24	12.94	13.04	13.04	-0.23%	738,666
Nov 20, 2024	13.06	13.21	13.00	13.07	13.07	-0.15%	372,058
Nov 19, 2024	13.09	13.23	13.00	13.09	13.09	-0.83%	687,392
Nov 18, 2024	13.18	13.36	13.13	13.20	13.20	-0.23%	458,762
Nov 15, 2024	13.33	13.37	13.19	13.23	13.23	-0.30%	482,290
Nov 14, 2024	13.38	13.46	13.07	13.27	13.27	-0.75%	406,654
Nov 13, 2024	13.81	13.85	13.36	13.37	13.37	-2.19%	422,576
Nov 12, 2024	13.55	13.99	13.55	13.67	13.67	0.15%	585,510
Nov 11, 2024	13.40	13.69	13.33	13.65	13.65	3.88%	486,855
Nov 8, 2024	13.09	13.27	13.05	13.14	13.14	0.46%	565,508
Nov 7, 2024	13.01	13.26	12.91	13.08	13.08	0.15%	476,363
Nov 6, 2024	12.99	13.15	12.79	13.06	13.06	6.01%	712,057
Nov 5, 2024	12.17	12.35	12.16	12.32	12.32	0.57%	333,770
Nov 4, 2024	12.14	12.37	12.10	12.25	12.25	0.91%	380,598
Nov 1, 2024	12.14	12.29	12.08	12.14	12.14	0.91%	635,986
Oct 31, 2024	12.27	12.29	12.02	12.03	12.03	-1.64%	541,704
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