Steelcase Inc. (SCS)
NYSE: SCS
· Real-Time Price · USD
17.21
-0.01 (-0.06%)
At close: Oct 03, 2025, 3:59 PM
16.93
-1.66%
After-hours: Oct 03, 2025, 05:34 PM EDT
SCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.20 | 17.40 | 17.19 | 17.21 | 17.21 | -0.06% | 813,948 |
| Oct 2, 2025 | 17.06 | 17.26 | 17.06 | 17.22 | 17.22 | 0.35% | 1,661,500 |
| Oct 1, 2025 | 17.11 | 17.18 | 16.86 | 17.16 | 17.16 | -0.23% | 2,246,700 |
| Sep 30, 2025 | 17.20 | 17.26 | 17.12 | 17.20 | 17.20 | 0.06% | 2,035,312 |
| Sep 29, 2025 | 17.13 | 17.21 | 17.00 | 17.19 | 17.19 | 0.59% | 3,263,258 |
| 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 |
Page 1 of 136