Steelcase Inc (SCS) Historical Stock Data

16.14 ↓0.09 (-0.55%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SCS is down -0.15% a day on average. There have been 12 days where Steelcase Inc closed green and 18 days where SCS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	16.20	16.14	↓$0.06 (-0.37%)	16.09	16.26	463.41K
2025-12-04	16.34	16.23	↓$0.11 (-0.67%)	16.10	16.42	0.92M
2025-12-03	16.40	16.35	↓$0.05 (-0.30%)	16.34	16.52	1.23M
2025-12-02	16.45	16.37	↓$0.08 (-0.49%)	16.30	16.45	0.94M
2025-12-01	16.17	16.38	↑$0.21 (1.30%)	16.17	16.45	2.41M
2025-11-28	16.20	16.29	↑$0.09 (0.56%)	16.15	16.31	652.96K
2025-11-26	16.17	16.20	↑$0.03 (0.19%)	16.17	16.30	597.29K
2025-11-25	15.91	16.24	↑$0.33 (2.07%)	15.91	16.28	1.16M
2025-11-24	16.15	15.97	↓$0.18 (-1.11%)	15.89	16.15	3.06M
2025-11-21	15.86	16.12	↑$0.26 (1.64%)	15.83	16.17	2.95M
2025-11-20	15.91	15.75	↓$0.16 (-1.01%)	15.67	15.91	1.35M
2025-11-19	15.64	15.73	↑$0.09 (0.58%)	15.58	15.78	733.92K
2025-11-18	15.45	15.66	↑$0.21 (1.36%)	15.45	15.73	1.24M
2025-11-17	15.63	15.51	↓$0.12 (-0.77%)	15.48	15.77	1.24M
2025-11-14	15.58	15.70	↑$0.12 (0.77%)	15.52	15.71	602.05K
2025-11-13	15.70	15.62	↓$0.08 (-0.51%)	15.60	15.82	1.42M
2025-11-12	15.75	15.75	↑$0.00 (0.00%)	15.66	15.86	809.50K
2025-11-11	15.77	15.75	↓$0.02 (-0.13%)	15.68	15.81	0.97M
2025-11-10	15.78	15.74	↓$0.04 (-0.25%)	15.68	15.85	1.35M
2025-11-07	15.75	15.76	↑$0.01 (0.06%)	15.63	15.91	1.01M
2025-11-06	15.93	15.76	↓$0.17 (-1.07%)	15.73	15.95	1.21M
2025-11-05	15.95	15.93	↓$0.02 (-0.13%)	15.69	15.97	782.90K
2025-11-04	15.76	15.87	↑$0.11 (0.70%)	15.75	15.94	1.74M
2025-11-03	15.98	15.84	↓$0.14 (-0.88%)	15.78	16.05	3.30M
2025-10-31	15.97	15.96	↓$0.01 (-0.06%)	15.84	16.02	1.08M
2025-10-30	15.92	15.96	↑$0.04 (0.25%)	15.88	16.11	1.38M
2025-10-29	16.60	15.96	↓$0.64 (-3.86%)	15.89	16.62	1.80M
2025-10-28	16.74	16.68	↓$0.06 (-0.36%)	16.42	16.80	1.65M
2025-10-27	16.87	16.63	↓$0.24 (-1.42%)	16.60	16.87	2.38M
2025-10-24	16.90	16.78	↓$0.12 (-0.71%)	16.70	16.90	832.22K