Steelcase Inc. - SCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	9.99	10.48	10.48	10.55	9.93	720,727
May 07, 2025	9.93	9.91	9.91	9.97	9.79	535,902
May 06, 2025	9.87	9.87	9.87	9.97	9.77	459,733
May 05, 2025	10.03	9.97	9.97	10.16	9.95	369,800
May 02, 2025	9.99	10.14	10.14	10.24	9.98	611,651
May 01, 2025	9.97	9.87	9.87	10.01	9.85	463,500
April 30, 2025	9.88	9.92	9.92	10	9.73	526,600
April 29, 2025	9.81	10.01	10.01	10.03	9.81	504,500
April 28, 2025	9.87	9.86	9.86	10	9.7	397,008
April 25, 2025	9.87	9.89	9.89	9.95	9.7	455,905
April 24, 2025	9.74	9.95	9.95	9.97	9.64	506,400
April 23, 2025	9.96	9.75	9.75	10.01	9.68	1.03M
April 22, 2025	9.61	9.62	9.62	9.67	9.37	792,528
April 21, 2025	9.68	9.42	9.42	9.69	9.32	699,800
April 17, 2025	9.68	9.76	9.76	9.85	9.66	762,300
April 16, 2025	9.93	9.71	9.71	10.01	9.64	634,800
April 15, 2025	10.09	9.95	9.95	10.25	9.86	836,196
April 14, 2025	10.32	10.23	10.24	10.32	10	605,818
April 11, 2025	10.16	10.18	10.18	10.29	9.82	830,519
April 10, 2025	10.34	10.21	10.23	10.47	10.01	1.16M
April 09, 2025	9.58	10.61	10.61	10.83	9.58	1.19M
April 08, 2025	10.45	9.74	9.74	10.45	9.64	932,952
April 07, 2025	10.16	10.2	10.2	10.85	9.96	1.23M
April 04, 2025	10.29	10.68	10.58	10.72	10.25	1.12M
April 03, 2025	11.12	10.74	10.64	11.14	10.63	1.02M
April 02, 2025	11.15	11.46	11.35	11.47	11.1	984,241
April 01, 2025	11.01	11.32	11.21	11.39	10.92	914,972
March 31, 2025	10.99	10.96	10.86	11.22	10.76	874,800
March 28, 2025	11.3	11.1	11.1	11.47	11.1	1.05M
March 27, 2025	11.12	11.3	11.3	11.7	10.74	1.89M
March 26, 2025	10.64	10.6	10.6	10.64	10.3	1.14M
March 25, 2025	10.74	10.58	10.58	10.8	10.5	835,588
March 24, 2025	10.71	10.84	10.84	10.89	10.69	685,409
March 21, 2025	10.78	10.57	10.57	10.84	10.51	2.75M
March 20, 2025	10.95	10.99	10.99	11.18	10.89	715,339
March 19, 2025	10.96	11.06	11.06	11.07	10.84	589,600
March 18, 2025	11.01	10.93	10.93	11.09	10.91	570,006
March 17, 2025	10.96	11.01	11.01	11.07	10.93	581,526
March 14, 2025	10.89	10.99	10.99	10.99	10.82	726,167
March 13, 2025	11.1	10.79	10.79	11.16	10.78	919,961
March 12, 2025	11.28	11.08	11.08	11.35	11.04	600,609
March 11, 2025	11.5	11.3	11.3	11.58	11.21	419,700
March 10, 2025	11.58	11.5	11.5	11.82	11.47	469,900
March 07, 2025	11.53	11.73	11.73	11.77	11.46	483,682
March 06, 2025	11.39	11.52	11.52	11.62	11.38	487,949
March 05, 2025	11.61	11.43	11.43	11.78	11.42	468,593
March 04, 2025	11.73	11.62	11.62	11.74	11.44	619,836
March 03, 2025	12.18	11.85	11.85	12.26	11.78	620,052
February 28, 2025	12.2	12.16	12.16	12.4	12.08	591,130
February 27, 2025	12.35	12.15	12.15	12.42	12.08	880,743
February 26, 2025	12.45	12.42	12.42	12.51	12.31	593,515
February 25, 2025	12.37	12.53	12.53	12.68	12.34	900,500
February 24, 2025	12.35	12.32	12.32	12.45	12.28	715,311
February 21, 2025	12.69	12.31	12.31	12.74	12.21	767,509
February 20, 2025	12.27	12.43	12.43	12.51	12.26	466,600
February 19, 2025	12.13	12.4	12.4	12.44	12.1	426,600
February 18, 2025	12.33	12.31	12.31	12.37	12.13	550,035
February 14, 2025	12.53	12.35	12.35	12.56	12.22	446,788
February 13, 2025	12.08	12.42	12.42	12.55	11.98	1.04M
February 12, 2025	11.78	11.93	11.93	12	11.78	782,247

Steelcase Inc. (SCS) NYSE