Steelcase Inc. (SCS)
NYSE: SCS · Real-Time Price · USD
15.62
-0.13 (-0.83%)
Nov 13, 2025, 4:00 PM EST - Market closed
Steelcase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 15.70 | 15.82 | 15.60 | 15.62 | 15.62 | -0.83% | 1,607,472 |
| Nov 12, 2025 | 15.75 | 15.87 | 15.66 | 15.75 | 15.75 | - | 1,144,617 |
| Nov 11, 2025 | 15.77 | 15.81 | 15.68 | 15.75 | 15.75 | 0.06% | 1,045,925 |
| Nov 10, 2025 | 15.78 | 15.85 | 15.68 | 15.74 | 15.74 | -0.13% | 1,441,811 |
| Nov 7, 2025 | 15.75 | 15.91 | 15.63 | 15.76 | 15.76 | - | 1,112,939 |
| Nov 6, 2025 | 15.93 | 15.96 | 15.73 | 15.76 | 15.76 | -1.07% | 1,312,675 |
| Nov 5, 2025 | 15.95 | 15.97 | 15.69 | 15.93 | 15.93 | 0.38% | 882,136 |
| Nov 4, 2025 | 15.76 | 15.94 | 15.75 | 15.87 | 15.87 | 0.19% | 1,852,672 |
| Nov 3, 2025 | 15.98 | 16.05 | 15.78 | 15.84 | 15.84 | -0.75% | 3,854,714 |
| Oct 31, 2025 | 15.97 | 16.02 | 15.84 | 15.96 | 15.96 | - | 1,245,091 |
| Oct 30, 2025 | 15.92 | 16.11 | 15.88 | 15.96 | 15.96 | - | 1,456,882 |
| Oct 29, 2025 | 16.60 | 16.62 | 15.89 | 15.96 | 15.96 | -4.32% | 1,796,389 |
| Oct 28, 2025 | 16.74 | 16.80 | 16.41 | 16.68 | 16.68 | 0.30% | 1,652,792 |
| Oct 27, 2025 | 16.87 | 16.87 | 16.60 | 16.63 | 16.63 | -0.89% | 2,375,913 |
| Oct 24, 2025 | 16.90 | 16.90 | 16.70 | 16.78 | 16.78 | 0.24% | 832,215 |
| Oct 23, 2025 | 16.65 | 16.79 | 16.61 | 16.74 | 16.74 | 0.66% | 893,783 |
| 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 |