Steelcase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	15.99	16.09	15.82	15.88	15.88	-0.75%	4,372,595
Aug 7, 2025	16.05	16.23	15.98	16.00	16.00	0.06%	4,307,630
Aug 6, 2025	15.92	16.23	15.85	15.99	15.99	0.19%	5,044,564
Aug 5, 2025	16.36	16.55	15.84	15.96	15.96	-3.74%	7,749,082
Aug 4, 2025	14.70	17.13	14.62	16.58	16.58	62.87%	20,781,651
Aug 1, 2025	10.21	10.35	10.11	10.18	10.18	-1.45%	837,842
Jul 31, 2025	10.19	10.35	10.18	10.33	10.33	-	605,135
Jul 30, 2025	10.53	10.67	10.32	10.33	10.33	-1.71%	774,141
Jul 29, 2025	10.90	10.94	10.50	10.51	10.51	-3.13%	750,412
Jul 28, 2025	10.60	10.95	10.58	10.85	10.85	2.55%	781,855
Jul 25, 2025	10.54	10.61	10.44	10.58	10.58	0.67%	498,574
Jul 24, 2025	10.60	10.66	10.45	10.51	10.51	-1.59%	597,008
Jul 23, 2025	10.58	10.71	10.50	10.68	10.68	2.01%	646,665
Jul 22, 2025	10.34	10.62	10.33	10.47	10.47	1.85%	751,663
Jul 21, 2025	10.28	10.40	10.16	10.28	10.28	1.18%	1,085,175
Jul 18, 2025	10.36	10.40	10.12	10.16	10.16	-1.45%	1,134,258
Jul 17, 2025	10.20	10.44	10.20	10.31	10.31	1.28%	935,305
Jul 16, 2025	10.18	10.32	10.04	10.18	10.18	0.59%	1,200,816
Jul 15, 2025	10.62	10.64	10.12	10.12	10.12	-4.26%	1,093,308
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