Steelcase Inc. - SCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.75	15.76	15.76	15.91	15.63	1.11M
November 06, 2025	15.93	15.76	15.76	15.96	15.73	1.31M
November 05, 2025	15.95	15.93	15.93	15.97	15.69	882,136
November 04, 2025	15.76	15.87	15.87	15.94	15.75	1.85M
November 03, 2025	15.98	15.84	15.84	16.05	15.78	3.85M
October 31, 2025	15.97	15.96	15.96	16.02	15.84	1.25M
October 30, 2025	15.92	15.96	15.96	16.11	15.88	1.46M
October 29, 2025	16.6	15.96	15.96	16.62	15.89	1.8M
October 28, 2025	16.74	16.68	16.68	16.8	16.41	1.65M
October 27, 2025	16.87	16.63	16.63	16.87	16.6	2.38M
October 24, 2025	16.9	16.78	16.78	16.9	16.7	832,215
October 23, 2025	16.65	16.74	16.74	16.79	16.61	893,800
October 22, 2025	16.62	16.63	16.63	16.76	16.57	829,840
October 21, 2025	16.66	16.6	16.6	16.81	16.59	539,801
October 20, 2025	16.55	16.67	16.67	16.77	16.55	1.07M
October 17, 2025	16.55	16.55	16.55	16.68	16.47	688,600
October 16, 2025	16.6	16.56	16.56	16.61	16.41	917,249
October 15, 2025	16.61	16.53	16.53	16.8	16.52	843,900
October 14, 2025	16.32	16.58	16.58	16.7	16.32	1.18M
October 13, 2025	16.43	16.49	16.49	16.58	16.39	911,018
October 10, 2025	16.56	16.29	16.29	16.61	16.26	863,029
October 09, 2025	16.75	16.53	16.53	16.8	16.52	753,522
October 08, 2025	16.93	16.79	16.79	16.94	16.79	781,824
October 07, 2025	16.94	16.86	16.86	17.02	16.81	1.41M
October 06, 2025	16.98	16.98	16.98	17.08	16.95	1.6M
October 03, 2025	17.2	17.21	17.21	17.4	17.2	904,500
October 02, 2025	17.06	17.22	17.22	17.26	17.06	1.66M
October 01, 2025	17.11	17.16	17.16	17.18	16.86	2.25M
September 30, 2025	17.2	17.2	17.2	17.26	17.12	2.04M
September 29, 2025	17.13	17.19	17.19	17.21	17	3.26M
September 26, 2025	16.75	17.09	17.09	17.12	16.75	2.46M
September 25, 2025	16.85	16.7	16.7	16.86	16.59	2.34M
September 24, 2025	16.88	16.68	16.68	16.9	16.53	2.19M
September 23, 2025	16.88	16.87	16.87	17.13	16.84	2.36M
September 22, 2025	16.88	16.9	16.9	16.99	16.82	1.86M
September 19, 2025	16.99	16.88	16.88	17.02	16.85	3.19M
September 18, 2025	16.82	16.98	16.98	17	16.75	1.97M
September 17, 2025	16.95	16.73	16.73	17.02	16.63	1.81M
September 16, 2025	16.81	16.88	16.88	16.91	16.73	1.46M
September 15, 2025	16.88	16.87	16.87	16.99	16.81	1.65M
September 12, 2025	16.87	16.81	16.81	16.97	16.8	1.78M
September 11, 2025	16.83	17	17	17.02	16.8	775,407
September 10, 2025	16.82	16.72	16.72	16.89	16.68	1.97M
September 09, 2025	17.13	16.88	16.88	17.25	16.88	1.46M
September 08, 2025	17.2	17.22	17.22	17.25	17	878,930
September 05, 2025	17.1	17.14	17.14	17.24	16.93	1.89M
September 04, 2025	16.87	17.05	17.05	17.08	16.85	1.78M
September 03, 2025	16.68	16.83	16.83	16.85	16.67	1.64M
September 02, 2025	16.53	16.77	16.77	16.77	16.29	1.77M
August 29, 2025	16.7	16.74	16.74	16.86	16.65	1.34M
August 28, 2025	16.69	16.72	16.72	16.73	16.54	1.12M
August 27, 2025	16.6	16.66	16.66	16.68	16.54	1.83M
August 26, 2025	16.32	16.62	16.62	16.7	16.32	1.65M
August 25, 2025	16.43	16.39	16.39	16.53	16.39	2.38M
August 22, 2025	16.23	16.5	16.5	16.56	16.15	2.24M
August 21, 2025	16.13	16.1	16.1	16.24	16.09	2.73M
August 20, 2025	16.16	16.18	16.18	16.32	16.15	2.37M
August 19, 2025	16.1	16.24	16.24	16.26	16.1	1.74M
August 18, 2025	16.11	16.05	16.05	16.25	16.03	1.52M
August 15, 2025	16.24	16.15	16.15	16.24	16.07	1.28M

Steelcase Inc. (SCS) NYSE