Skip to main content
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
Sep 25, 202516.8516.8616.5916.7016.600.12%2,338,628
Sep 24, 202516.8816.9016.5316.6816.58-1.13%2,193,993
Sep 23, 202516.8817.1316.8416.8716.77-0.18%2,361,584
Sep 22, 202516.8816.9916.8216.9016.800.12%1,864,588
Sep 19, 202516.9917.0216.8516.8816.78-0.59%3,188,656
Sep 18, 202516.8217.0016.7516.9816.881.49%1,973,373
Sep 17, 202516.9517.0216.6316.7316.63-0.89%1,814,554
Sep 16, 202516.8116.9116.7316.8816.780.06%1,463,918
Sep 15, 202516.8816.9916.8116.8716.770.36%1,651,537
Sep 12, 202516.8716.9716.8016.8116.71-1.12%1,778,024
Sep 11, 202516.8317.0216.8017.0016.901.67%775,407
Sep 10, 202516.8216.8916.6816.7216.62-0.95%1,971,060
Sep 9, 202517.1317.2516.8816.8816.78-1.97%1,456,872
Sep 8, 202517.2017.2517.0017.2217.120.47%878,930
Sep 5, 202517.1017.2416.9417.1417.040.53%1,886,296
Sep 4, 202516.8717.0816.8517.0516.951.31%1,781,566
Sep 3, 202516.6816.8516.6716.8316.730.36%1,638,919
Sep 2, 202516.5316.7716.2916.7716.670.18%1,766,542
Aug 29, 202516.7016.8616.6516.7416.640.12%1,339,597
Aug 28, 202516.6916.7316.5416.7216.620.36%1,124,877
Aug 27, 202516.6016.6816.5416.6616.560.24%1,829,837
Aug 26, 202516.3216.7016.3216.6216.521.40%1,645,032
Aug 25, 202516.4316.5316.3916.3916.29-0.67%2,381,655
Aug 22, 202516.2316.5616.1516.5016.402.48%2,236,502
Aug 21, 202516.1316.2416.0916.1016.01-0.49%2,726,859
Aug 20, 202516.1616.3216.1516.1816.09-0.37%2,370,531
Aug 19, 202516.1016.2616.0516.2416.151.18%1,740,458
Aug 18, 202516.1116.2516.0316.0515.96-0.62%1,524,099
Aug 15, 202516.2416.2416.0716.1516.06-0.31%1,280,895
Aug 14, 202516.1516.2616.1216.2016.11-0.98%1,760,929
Aug 13, 202516.2616.6316.1816.3616.261.05%3,008,852
Aug 12, 202516.0016.3415.9516.1916.101.44%3,194,644
Aug 11, 202515.9316.0915.8015.9615.870.50%2,298,736
Aug 8, 202515.9916.0915.8215.8815.79-0.75%4,372,940
Aug 7, 202516.0516.2315.9816.0015.910.06%4,307,630
Aug 6, 202515.9216.2315.8515.9915.900.19%5,044,564
Aug 5, 202516.3616.5515.8415.9615.87-3.74%7,749,082
Aug 4, 202514.7017.1314.6216.5816.4862.87%20,811,621
Aug 1, 202510.2110.3510.1110.1810.12-1.45%837,842
Jul 31, 202510.1910.3510.1810.3310.27-605,135
Jul 30, 202510.5310.6710.3210.3310.27-1.71%774,141
Jul 29, 202510.9010.9410.5010.5110.45-3.13%750,412
Jul 28, 202510.6010.9510.5810.8510.792.55%781,855
Jul 25, 202510.5410.6110.4410.5810.520.67%498,574
Jul 24, 202510.6010.6610.4510.5110.45-1.59%597,008
Jul 23, 202510.5810.7110.5010.6810.622.01%646,665
Jul 22, 202510.3410.6210.3310.4710.411.85%751,663
Jul 21, 202510.2810.4010.1610.2810.221.18%1,085,175
Jul 18, 202510.3610.4010.1210.1610.10-1.45%1,134,258
Jul 17, 202510.2010.4410.2010.3110.251.28%935,305