Steelcase Inc. (SCS)
NYSE: SCS
· Real-Time Price · USD
16.15
-0.05 (-0.31%)
At close: Aug 15, 2025, 3:59 PM
16.21
0.37%
After-hours: Aug 15, 2025, 07:29 PM EDT
SCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 16.05 | 16.23 | 15.98 | 16.00 | 16.00 | 0.06% | 4,307,630 |
| Aug 6, 2025 | 15.92 | 16.23 | 15.85 | 15.99 | 15.99 | 0.19% | 5,044,600 |
| Aug 5, 2025 | 16.36 | 16.55 | 15.84 | 15.96 | 15.96 | -3.74% | 7,749,100 |
| Aug 4, 2025 | 14.70 | 17.13 | 14.62 | 16.58 | 16.58 | 62.87% | 20,811,621 |
| Aug 1, 2025 | 10.21 | 10.35 | 10.11 | 10.18 | 10.18 | -1.45% | 837,842 |
| Jul 31, 2025 | 10.19 | 10.35 | 10.18 | 10.33 | 10.33 | 0.00% | 605,135 |
| Jul 30, 2025 | 10.53 | 10.67 | 10.32 | 10.33 | 10.33 | -1.71% | 774,141 |
| Jul 29, 2025 | 10.90 | 10.94 | 10.50 | 10.51 | 10.51 | -3.13% | 750,412 |
| Jul 28, 2025 | 10.60 | 10.95 | 10.58 | 10.85 | 10.85 | 2.55% | 781,900 |
| Jul 25, 2025 | 10.54 | 10.61 | 10.44 | 10.58 | 10.58 | 0.67% | 498,600 |
| Jul 24, 2025 | 10.60 | 10.66 | 10.45 | 10.51 | 10.51 | -1.59% | 597,008 |
| Jul 23, 2025 | 10.58 | 10.71 | 10.50 | 10.68 | 10.68 | 2.01% | 646,700 |
| Jul 22, 2025 | 10.34 | 10.62 | 10.33 | 10.47 | 10.47 | 1.85% | 751,700 |
| Jul 21, 2025 | 10.28 | 10.40 | 10.15 | 10.28 | 10.28 | 1.18% | 1,085,200 |
| Jul 18, 2025 | 10.36 | 10.40 | 10.12 | 10.16 | 10.16 | -1.45% | 1,134,300 |