Steelcase Inc. (SCS)
10.55
-0.29 (-2.68%)
At close: Mar 25, 2025, 3:59 PM
10.66
0.99%
After-hours: Mar 25, 2025, 04:25 PM EDT
SCS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 10.71 | 10.89 | 10.69 | 10.84 | 0.27 | 2.55% | 685,338 |
| Mar 21, 2025 | 10.78 | 10.84 | 10.51 | 10.57 | -0.42 | -3.82% | 2,746,436 |
| Mar 20, 2025 | 10.95 | 11.18 | 10.89 | 10.99 | -0.07 | -0.63% | 715,339 |
| Mar 19, 2025 | 10.96 | 11.07 | 10.84 | 11.06 | 0.13 | 1.19% | 589,600 |
| Mar 18, 2025 | 11.01 | 11.09 | 10.91 | 10.93 | -0.08 | -0.73% | 570,006 |
| Mar 17, 2025 | 10.96 | 11.07 | 10.93 | 11.01 | 0.02 | 0.18% | 581,526 |
| Mar 14, 2025 | 10.89 | 10.99 | 10.82 | 10.99 | 0.20 | 1.85% | 726,624 |
| Mar 13, 2025 | 11.10 | 11.16 | 10.78 | 10.79 | -0.29 | -2.62% | 920,000 |
| Mar 12, 2025 | 11.28 | 11.35 | 11.04 | 11.08 | -0.22 | -1.95% | 600,636 |
| Mar 11, 2025 | 11.50 | 11.58 | 11.21 | 11.30 | -0.20 | -1.74% | 419,700 |
| Mar 10, 2025 | 11.58 | 11.82 | 11.47 | 11.50 | -0.23 | -1.96% | 469,900 |
| Mar 7, 2025 | 11.53 | 11.77 | 11.46 | 11.73 | 0.21 | 1.82% | 483,700 |
| Mar 6, 2025 | 11.39 | 11.62 | 11.38 | 11.52 | 0.09 | 0.79% | 487,949 |
| Mar 5, 2025 | 11.61 | 11.78 | 11.42 | 11.43 | -0.19 | -1.64% | 469,200 |
| Mar 4, 2025 | 11.73 | 11.74 | 11.44 | 11.62 | -0.23 | -1.94% | 619,836 |
| Mar 3, 2025 | 12.18 | 12.26 | 11.78 | 11.85 | -0.31 | -2.55% | 620,052 |
| Feb 28, 2025 | 12.20 | 12.40 | 12.08 | 12.16 | 0.01 | 0.08% | 591,130 |
| Feb 27, 2025 | 12.35 | 12.42 | 12.08 | 12.15 | -0.27 | -2.17% | 880,743 |
| Feb 26, 2025 | 12.45 | 12.51 | 12.31 | 12.42 | -0.11 | -0.88% | 593,515 |
| Feb 25, 2025 | 12.37 | 12.68 | 12.34 | 12.53 | 0.21 | 1.70% | 900,500 |
| Feb 24, 2025 | 12.35 | 12.45 | 12.28 | 12.32 | 0.01 | 0.08% | 715,311 |
| Feb 21, 2025 | 12.69 | 12.74 | 12.21 | 12.31 | -0.12 | -0.97% | 767,509 |
| Feb 20, 2025 | 12.27 | 12.51 | 12.26 | 12.43 | 0.03 | 0.24% | 466,600 |
| Feb 19, 2025 | 12.13 | 12.44 | 12.10 | 12.40 | 0.09 | 0.73% | 426,600 |
| Feb 18, 2025 | 12.33 | 12.37 | 12.13 | 12.31 | -0.04 | -0.32% | 550,035 |
| Feb 14, 2025 | 12.53 | 12.56 | 12.22 | 12.35 | -0.07 | -0.56% | 446,800 |
| Feb 13, 2025 | 12.08 | 12.55 | 11.98 | 12.42 | 0.49 | 4.11% | 1,043,600 |
| Feb 12, 2025 | 11.78 | 12.00 | 11.78 | 11.93 | -0.05 | -0.42% | 782,247 |
| Feb 11, 2025 | 11.57 | 12.03 | 11.57 | 11.98 | 0.29 | 2.48% | 588,729 |
| Feb 10, 2025 | 11.47 | 11.74 | 11.38 | 11.69 | 0.33 | 2.90% | 482,382 |
| Feb 7, 2025 | 11.47 | 11.47 | 11.24 | 11.36 | -0.22 | -1.90% | 494,600 |
| Feb 6, 2025 | 11.59 | 11.83 | 11.51 | 11.58 | 0.02 | 0.17% | 745,627 |
| Feb 5, 2025 | 11.35 | 11.57 | 11.24 | 11.56 | 0.25 | 2.21% | 556,030 |
| Feb 4, 2025 | 11.07 | 11.39 | 11.06 | 11.31 | 0.24 | 2.17% | 477,819 |
| Feb 3, 2025 | 11.19 | 11.34 | 11.06 | 11.07 | -0.41 | -3.57% | 401,700 |
| Jan 31, 2025 | 11.60 | 11.71 | 11.45 | 11.48 | -0.16 | -1.37% | 479,906 |
| Jan 30, 2025 | 11.68 | 11.74 | 11.54 | 11.64 | 0.07 | 0.61% | 377,849 |
| Jan 29, 2025 | 11.56 | 11.67 | 11.44 | 11.57 | -0.02 | -0.17% | 463,800 |
| Jan 28, 2025 | 11.69 | 11.71 | 11.55 | 11.59 | -0.09 | -0.77% | 611,200 |
| Jan 27, 2025 | 11.53 | 11.83 | 11.52 | 11.68 | 0.15 | 1.30% | 587,300 |
| Jan 24, 2025 | 11.56 | 11.60 | 11.48 | 11.53 | -0.07 | -0.60% | 476,700 |
| Jan 23, 2025 | 11.50 | 11.62 | 11.47 | 11.60 | 0.02 | 0.17% | 635,016 |
| Jan 22, 2025 | 11.80 | 11.80 | 11.58 | 11.58 | -0.22 | -1.86% | 490,040 |
| Jan 21, 2025 | 11.78 | 11.88 | 11.70 | 11.80 | 0.10 | 0.85% | 398,550 |
| Jan 17, 2025 | 11.72 | 11.78 | 11.62 | 11.70 | 0.14 | 1.21% | 556,100 |
| Jan 16, 2025 | 11.56 | 11.66 | 11.48 | 11.56 | -0.05 | -0.43% | 423,200 |
| Jan 15, 2025 | 11.58 | 11.67 | 11.35 | 11.61 | 0.37 | 3.29% | 597,400 |
| Jan 14, 2025 | 11.18 | 11.34 | 11.14 | 11.24 | 0.11 | 0.99% | 452,309 |
| Jan 13, 2025 | 10.90 | 11.14 | 10.90 | 11.13 | 0.16 | 1.46% | 513,301 |
| Jan 10, 2025 | 11.10 | 11.18 | 10.93 | 10.97 | -0.33 | -2.92% | 510,890 |