Steelcase Inc. (SCS)
NYSE: SCS
· Real-Time Price · USD
17.14
0.09 (0.56%)
At close: Sep 05, 2025, 3:59 PM
17.14
-0.03%
After-hours: Sep 05, 2025, 06:10 PM EDT
SCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.10 | 17.24 | 16.93 | 17.14 | 17.14 | 0.53% | 1,886,263 |
| Sep 4, 2025 | 16.87 | 17.08 | 16.85 | 17.05 | 17.05 | 1.31% | 1,781,600 |
| Sep 3, 2025 | 16.68 | 16.85 | 16.67 | 16.83 | 16.83 | 0.36% | 1,638,919 |
| Sep 2, 2025 | 16.53 | 16.77 | 16.29 | 16.77 | 16.77 | 0.18% | 1,766,542 |
| Aug 29, 2025 | 16.70 | 16.86 | 16.65 | 16.74 | 16.74 | 0.12% | 1,339,600 |
| Aug 28, 2025 | 16.69 | 16.73 | 16.54 | 16.72 | 16.72 | 0.36% | 1,124,900 |
| Aug 27, 2025 | 16.60 | 16.68 | 16.54 | 16.66 | 16.66 | 0.24% | 1,829,837 |
| Aug 26, 2025 | 16.32 | 16.70 | 16.32 | 16.62 | 16.62 | 1.40% | 1,645,032 |
| Aug 25, 2025 | 16.43 | 16.53 | 16.39 | 16.39 | 16.39 | -0.67% | 2,381,655 |
| Aug 22, 2025 | 16.23 | 16.56 | 16.15 | 16.50 | 16.50 | 2.48% | 2,236,502 |
| Aug 21, 2025 | 16.13 | 16.24 | 16.09 | 16.10 | 16.10 | -0.49% | 2,726,900 |
| Aug 20, 2025 | 16.16 | 16.32 | 16.15 | 16.18 | 16.18 | -0.37% | 2,370,531 |
| Aug 19, 2025 | 16.10 | 16.26 | 16.05 | 16.24 | 16.24 | 1.18% | 1,740,500 |
| Aug 18, 2025 | 16.11 | 16.25 | 16.03 | 16.05 | 16.05 | -0.62% | 1,524,100 |
| Aug 15, 2025 | 16.24 | 16.24 | 16.07 | 16.15 | 16.15 | -0.31% | 1,280,900 |
| Aug 14, 2025 | 16.15 | 16.26 | 16.12 | 16.20 | 16.20 | -0.98% | 1,760,929 |
| Aug 13, 2025 | 16.26 | 16.63 | 16.18 | 16.36 | 16.36 | 1.05% | 3,008,900 |
| Aug 12, 2025 | 16.00 | 16.34 | 15.95 | 16.19 | 16.19 | 1.44% | 3,194,644 |
| Aug 11, 2025 | 15.93 | 16.09 | 15.80 | 15.96 | 15.96 | 0.50% | 2,298,736 |
| Aug 8, 2025 | 15.99 | 16.09 | 15.82 | 15.88 | 15.88 | -0.75% | 4,372,940 |