Steelcase Inc. (SCS)
NYSE: SCS · Real-Time Price · USD
16.74
+0.11 (0.66%)
At close: Oct 23, 2025, 4:00 PM EDT
16.74
0.00 (0.00%)
After-hours: Oct 23, 2025, 7:00 PM EDT
Steelcase Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 16.65 | 16.79 | 16.61 | 16.72 | - | 0.54% | 639,156 |
Oct 22, 2025 | 16.62 | 16.77 | 16.56 | 16.63 | 16.63 | 0.18% | 839,247 |
Oct 21, 2025 | 16.66 | 16.81 | 16.59 | 16.60 | 16.60 | -0.42% | 539,801 |
Oct 20, 2025 | 16.55 | 16.77 | 16.55 | 16.67 | 16.67 | 0.73% | 1,066,521 |
Oct 17, 2025 | 16.55 | 16.68 | 16.47 | 16.55 | 16.55 | -0.06% | 688,597 |
Oct 16, 2025 | 16.60 | 16.61 | 16.41 | 16.56 | 16.56 | 0.18% | 917,249 |
Oct 15, 2025 | 16.61 | 16.80 | 16.52 | 16.53 | 16.53 | -0.30% | 843,899 |
Oct 14, 2025 | 16.32 | 16.70 | 16.32 | 16.58 | 16.58 | 0.55% | 1,182,674 |
Oct 13, 2025 | 16.43 | 16.58 | 16.39 | 16.49 | 16.49 | 1.23% | 911,018 |
Oct 10, 2025 | 16.56 | 16.61 | 16.26 | 16.29 | 16.29 | -1.45% | 863,029 |
Oct 9, 2025 | 16.75 | 16.80 | 16.52 | 16.53 | 16.53 | -1.55% | 753,522 |
Oct 8, 2025 | 16.93 | 16.94 | 16.79 | 16.79 | 16.79 | -0.42% | 781,824 |
Oct 7, 2025 | 16.94 | 17.02 | 16.81 | 16.86 | 16.86 | -0.71% | 1,414,580 |
Oct 6, 2025 | 16.98 | 17.08 | 16.95 | 16.98 | 16.98 | -1.34% | 1,595,355 |
Oct 3, 2025 | 17.20 | 17.40 | 17.20 | 17.21 | 17.11 | -0.06% | 904,461 |
Oct 2, 2025 | 17.06 | 17.26 | 17.06 | 17.22 | 17.12 | 0.35% | 1,661,457 |
Oct 1, 2025 | 17.11 | 17.19 | 16.87 | 17.16 | 17.06 | -0.23% | 2,246,684 |
Sep 30, 2025 | 17.20 | 17.26 | 17.12 | 17.20 | 17.10 | 0.06% | 2,035,312 |
Sep 29, 2025 | 17.13 | 17.21 | 17.00 | 17.19 | 17.09 | 0.59% | 3,263,258 |
Sep 26, 2025 | 16.75 | 17.12 | 16.75 | 17.09 | 16.99 | 2.34% | 2,461,314 |
Sep 25, 2025 | 16.85 | 16.86 | 16.59 | 16.70 | 16.60 | 0.12% | 2,338,628 |
Sep 24, 2025 | 16.88 | 16.90 | 16.53 | 16.68 | 16.58 | -1.13% | 2,193,993 |
Sep 23, 2025 | 16.88 | 17.13 | 16.84 | 16.87 | 16.77 | -0.18% | 2,361,584 |
Sep 22, 2025 | 16.88 | 16.99 | 16.82 | 16.90 | 16.80 | 0.12% | 1,864,588 |
Sep 19, 2025 | 16.99 | 17.02 | 16.85 | 16.88 | 16.78 | -0.59% | 3,188,656 |
Sep 18, 2025 | 16.82 | 17.00 | 16.75 | 16.98 | 16.88 | 1.49% | 1,973,373 |
Sep 17, 2025 | 16.95 | 17.02 | 16.63 | 16.73 | 16.63 | -0.89% | 1,814,554 |
Sep 16, 2025 | 16.81 | 16.91 | 16.73 | 16.88 | 16.78 | 0.06% | 1,463,918 |
Sep 15, 2025 | 16.88 | 16.99 | 16.81 | 16.87 | 16.77 | 0.36% | 1,651,537 |
Sep 12, 2025 | 16.87 | 16.97 | 16.80 | 16.81 | 16.71 | -1.12% | 1,778,024 |
Sep 11, 2025 | 16.83 | 17.02 | 16.80 | 17.00 | 16.90 | 1.67% | 775,407 |
Sep 10, 2025 | 16.82 | 16.89 | 16.68 | 16.72 | 16.62 | -0.95% | 1,971,060 |
Sep 9, 2025 | 17.13 | 17.25 | 16.88 | 16.88 | 16.78 | -1.97% | 1,456,872 |
Sep 8, 2025 | 17.20 | 17.25 | 17.00 | 17.22 | 17.12 | 0.47% | 878,930 |
Sep 5, 2025 | 17.10 | 17.24 | 16.94 | 17.14 | 17.04 | 0.53% | 1,886,296 |
Sep 4, 2025 | 16.87 | 17.08 | 16.85 | 17.05 | 16.95 | 1.31% | 1,781,566 |
Sep 3, 2025 | 16.68 | 16.85 | 16.67 | 16.83 | 16.73 | 0.36% | 1,638,916 |
Sep 2, 2025 | 16.53 | 16.77 | 16.29 | 16.77 | 16.67 | 0.18% | 1,766,542 |
Aug 29, 2025 | 16.70 | 16.86 | 16.65 | 16.74 | 16.64 | 0.12% | 1,339,597 |
Aug 28, 2025 | 16.69 | 16.73 | 16.54 | 16.72 | 16.62 | 0.36% | 1,124,877 |
Aug 27, 2025 | 16.60 | 16.68 | 16.54 | 16.66 | 16.56 | 0.24% | 1,829,837 |
Aug 26, 2025 | 16.32 | 16.70 | 16.32 | 16.62 | 16.52 | 1.40% | 1,645,032 |
Aug 25, 2025 | 16.43 | 16.53 | 16.39 | 16.39 | 16.29 | -0.67% | 2,381,655 |
Aug 22, 2025 | 16.23 | 16.56 | 16.15 | 16.50 | 16.40 | 2.48% | 2,236,502 |
Aug 21, 2025 | 16.13 | 16.24 | 16.09 | 16.10 | 16.01 | -0.49% | 2,726,859 |
Aug 20, 2025 | 16.16 | 16.32 | 16.15 | 16.18 | 16.09 | -0.37% | 2,370,531 |
Aug 19, 2025 | 16.10 | 16.26 | 16.05 | 16.24 | 16.15 | 1.18% | 1,740,458 |
Aug 18, 2025 | 16.11 | 16.25 | 16.03 | 16.05 | 15.96 | -0.62% | 1,524,099 |
Aug 15, 2025 | 16.24 | 16.24 | 16.07 | 16.15 | 16.06 | -0.31% | 1,280,895 |
Aug 14, 2025 | 16.15 | 16.26 | 16.12 | 16.20 | 16.11 | -0.98% | 1,760,929 |