Steelcase Inc. - SCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	16.4	16.35	16.35	16.52	16.34	1.23M
December 02, 2025	16.45	16.37	16.37	16.45	16.3	1.29M
December 01, 2025	16.17	16.38	16.38	16.45	16.17	2.91M
November 28, 2025	16.2	16.29	16.29	16.31	16.15	653,000
November 26, 2025	16.17	16.2	16.2	16.3	16.09	687,435
November 25, 2025	15.91	16.24	16.24	16.28	15.91	1.16M
November 24, 2025	16.15	15.97	15.97	16.15	15.89	3.08M
November 21, 2025	15.86	16.12	16.12	16.17	15.81	3.15M
November 20, 2025	15.91	15.75	15.75	15.91	15.67	1.35M
November 19, 2025	15.64	15.73	15.73	15.78	15.58	810,100
November 18, 2025	15.45	15.66	15.66	15.73	15.45	1.24M
November 17, 2025	15.63	15.51	15.51	15.77	15.48	1.44M
November 14, 2025	15.58	15.7	15.7	15.71	15.52	697,201
November 13, 2025	15.7	15.62	15.62	15.82	15.6	1.64M
November 12, 2025	15.75	15.75	15.75	15.87	15.66	1.14M
November 11, 2025	15.77	15.75	15.75	15.81	15.68	1.05M
November 10, 2025	15.78	15.74	15.74	15.85	15.68	1.44M
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

Steelcase Inc. (SCS) NYSE