Skip to main content
logo
Steelcase Inc. (SCS)
NYSE: SCS · Real-Time Price · USD
16.14
-0.09 (-0.55%)
At close: Dec 5, 2025, 4:00 PM EST
16.30
+0.16 (0.99%)
After-hours: Dec 5, 2025, 7:00 PM EST

Steelcase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2016.2616.0916.1416.14-0.55%533,172
Dec 4, 202516.3416.4216.1016.2316.23-0.73%1,022,989
Dec 3, 202516.4016.5216.3416.3516.35-0.12%1,232,355
Dec 2, 202516.4516.4516.3016.3716.37-0.06%1,292,919
Dec 1, 202516.1716.4516.1716.3816.380.55%2,411,284
Nov 28, 202516.2016.3116.1516.2916.290.56%652,959
Nov 26, 202516.1716.3016.0916.2016.20-0.25%687,435
Nov 25, 202515.9116.2815.9116.2416.241.69%1,161,382
Nov 24, 202516.1516.1515.8915.9715.97-0.93%3,079,509
Nov 21, 202515.8616.1715.8116.1216.122.35%3,150,416
Nov 20, 202515.9115.9115.6715.7515.750.13%1,351,383
Nov 19, 202515.6415.7815.5815.7315.730.45%810,075
Nov 18, 202515.4515.7315.4515.6615.660.97%1,235,601
Nov 17, 202515.6315.7715.4815.5115.51-1.21%1,442,778
Nov 14, 202515.5815.7115.5215.7015.700.51%697,201
Nov 13, 202515.7015.8215.6015.6215.62-0.83%1,637,745
Nov 12, 202515.7515.8715.6615.7515.75-1,144,617
Nov 11, 202515.7715.8115.6815.7515.750.06%1,045,925
Nov 10, 202515.7815.8515.6815.7415.74-0.13%1,441,811
Nov 7, 202515.7515.9115.6315.7615.76-1,112,939
Nov 6, 202515.9315.9615.7315.7615.76-1.07%1,312,675
Nov 5, 202515.9515.9715.6915.9315.930.38%882,136
Nov 4, 202515.7615.9415.7515.8715.870.19%1,852,672
Nov 3, 202515.9816.0515.7815.8415.84-0.75%3,854,714
Oct 31, 202515.9716.0215.8415.9615.96-1,245,091
Oct 30, 202515.9216.1115.8815.9615.96-1,456,882
Oct 29, 202516.6016.6215.8915.9615.96-4.32%1,796,389
Oct 28, 202516.7416.8016.4116.6816.680.30%1,652,792
Oct 27, 202516.8716.8716.6016.6316.63-0.89%2,375,913
Oct 24, 202516.9016.9016.7016.7816.780.24%832,215
Oct 23, 202516.6516.7916.6116.7416.740.66%893,783
Oct 22, 202516.6216.7716.5616.6316.630.18%839,247
Oct 21, 202516.6616.8116.5916.6016.60-0.42%539,801
Oct 20, 202516.5516.7716.5516.6716.670.73%1,066,521
Oct 17, 202516.5516.6816.4716.5516.55-0.06%688,597
Oct 16, 202516.6016.6116.4116.5616.560.18%917,249
Oct 15, 202516.6116.8016.5216.5316.53-0.30%843,899
Oct 14, 202516.3216.7016.3216.5816.580.55%1,182,674
Oct 13, 202516.4316.5816.3916.4916.491.23%911,018
Oct 10, 202516.5616.6116.2616.2916.29-1.45%863,029
Oct 9, 202516.7516.8016.5216.5316.53-1.55%753,522
Oct 8, 202516.9316.9416.7916.7916.79-0.42%781,824
Oct 7, 202516.9417.0216.8116.8616.86-0.71%1,414,580
Oct 6, 202516.9817.0816.9516.9816.98-1.34%1,595,355
Oct 3, 202517.2017.4017.2017.2117.11-0.06%904,461
Oct 2, 202517.0617.2617.0617.2217.120.35%1,661,457
Oct 1, 202517.1117.1916.8717.1617.06-0.23%2,246,684
Sep 30, 202517.2017.2617.1217.2017.100.06%2,035,312
Sep 29, 202517.1317.2117.0017.1917.090.59%3,263,258
Sep 26, 202516.7517.1216.7517.0916.992.34%2,461,314