Steelcase Inc. (SCS)
NYSE: SCS
· Real-Time Price · USD
17.09
0.39 (2.34%)
At close: Sep 26, 2025, 3:59 PM
17.09
0.03%
After-hours: Sep 26, 2025, 06:24 PM EDT
SCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.75 | 17.12 | 16.75 | 17.09 | 17.09 | 2.34% | 2,461,314 |
| Sep 25, 2025 | 16.85 | 16.86 | 16.59 | 16.70 | 16.70 | 0.12% | 2,338,628 |
| Sep 24, 2025 | 16.88 | 16.90 | 16.53 | 16.68 | 16.68 | -1.13% | 2,194,000 |
| Sep 23, 2025 | 16.88 | 17.13 | 16.84 | 16.87 | 16.87 | -0.18% | 2,361,600 |
| Sep 22, 2025 | 16.88 | 16.99 | 16.82 | 16.90 | 16.90 | 0.12% | 1,864,600 |
| Sep 19, 2025 | 16.99 | 17.02 | 16.85 | 16.88 | 16.88 | -0.59% | 3,188,656 |
| Sep 18, 2025 | 16.82 | 17.00 | 16.75 | 16.98 | 16.98 | 1.49% | 1,973,400 |
| Sep 17, 2025 | 16.95 | 17.02 | 16.63 | 16.73 | 16.73 | -0.89% | 1,814,600 |
| Sep 16, 2025 | 16.81 | 16.91 | 16.73 | 16.88 | 16.88 | 0.06% | 1,463,918 |
| Sep 15, 2025 | 16.88 | 16.99 | 16.81 | 16.87 | 16.87 | 0.36% | 1,651,537 |
| Sep 12, 2025 | 16.87 | 16.97 | 16.80 | 16.81 | 16.81 | -1.12% | 1,778,024 |
| Sep 11, 2025 | 16.83 | 17.02 | 16.80 | 17.00 | 17.00 | 1.67% | 775,407 |
| Sep 10, 2025 | 16.82 | 16.89 | 16.68 | 16.72 | 16.72 | -0.95% | 1,971,100 |
| Sep 9, 2025 | 17.13 | 17.25 | 16.88 | 16.88 | 16.88 | -1.97% | 1,456,900 |
| Sep 8, 2025 | 17.20 | 17.25 | 17.00 | 17.22 | 17.22 | 0.47% | 878,930 |
| Sep 5, 2025 | 17.10 | 17.24 | 16.93 | 17.14 | 17.14 | 0.53% | 1,886,300 |
| 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 |