Home

Steelcase Inc. Common Stock (SCS)

10.33
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 4:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Steelcase Inc. Common Stock (SCS)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202510.1910.3510.1810.33605,13510.33
7/30/202510.5310.6710.3210.33774,14110.33
7/29/202510.9010.9410.4910.51750,41210.51
7/28/202510.6010.9510.5810.85781,85510.85
7/25/202510.5410.6110.4410.58498,57410.58
7/24/202510.6010.6510.4510.51597,00810.51
7/23/202510.5810.7110.5010.68646,66510.68
7/22/202510.3410.6210.3310.47751,66310.47
7/21/202510.2810.4010.1510.281,085,17510.28
7/18/202510.3610.3910.1210.161,134,25810.16
7/17/202510.2010.4410.2010.31935,30510.31
7/16/202510.1810.3210.0410.181,200,81610.18
7/15/202510.6210.6410.1210.121,093,30810.12
7/14/202510.5310.6410.4610.57748,43610.57
7/11/202510.7610.8110.5910.59835,06510.59
7/10/202510.6710.9910.6710.91961,41710.91
7/09/202510.7410.7610.5810.70962,41210.70
7/08/202510.9010.9510.6310.651,491,63910.65
7/07/202511.0511.1610.7910.85896,33810.85
7/03/202511.3311.3411.2011.25481,42311.15
7/02/202511.0211.4010.9611.22977,36911.12
7/01/202510.3511.1810.3311.021,270,50910.92
6/30/202510.5010.5510.3010.431,238,32510.34
6/27/202510.7810.8410.1810.482,760,88510.39
6/26/202510.6510.989.7010.893,373,16310.79
6/25/202510.7710.8410.5210.621,178,47610.53
6/24/202510.6110.8510.6110.831,066,13810.73
6/23/202510.1110.5310.1110.52680,94810.43
6/20/202510.3110.3810.1510.221,677,07110.13
6/18/202510.1210.3610.1210.23869,88910.14
6/17/202510.2210.3410.1510.18653,97810.09
6/16/202510.2210.3710.1310.37770,62510.28
6/13/202510.3810.4110.1210.16563,67110.07
6/12/202510.3810.5610.3510.50906,41010.41
6/11/202510.7910.8810.5110.511,318,53410.42
6/10/202510.6710.8810.6310.70657,39510.60
6/09/202510.4310.6110.3410.57622,43210.48
6/06/202510.5210.5710.2810.35528,39110.26
6/05/202510.3310.4010.2410.37630,61610.28
6/04/202510.4910.5710.3610.37468,91510.28
6/03/202510.2310.6310.2010.52889,98110.43
6/02/202510.2510.3010.1110.18676,95910.09
5/30/202510.2910.3910.2410.31755,16910.22
5/29/202510.3510.4110.2210.36471,41910.27
5/28/202510.4410.5010.2710.29645,45110.20
5/27/202510.2110.539.9710.50897,13010.41
5/23/20259.9310.119.9310.09711,61110.00
5/22/202510.0210.199.9710.15599,95210.06
5/21/202510.1510.219.9810.01604,5499.92
5/20/202510.3110.3710.2010.25398,81910.16
5/19/202510.3910.3910.2910.35409,40410.26
5/16/202510.5310.5910.4710.50458,25210.41
5/15/202510.5010.5710.4110.50705,90910.41
5/14/202510.6410.6610.4710.54636,69610.45
5/13/202510.9210.9210.6810.71549,23110.61
5/12/202510.8311.0910.8110.82791,34810.72
5/09/202510.4610.5210.3610.46654,44510.37
5/08/20259.9910.549.9310.48722,09310.39
5/07/20259.939.979.799.91535,9019.82
5/06/20259.879.979.779.87459,7339.78
5/05/202510.0310.169.959.97369,7539.88
5/02/20259.9910.249.9810.14611,67110.05
5/01/20259.9710.019.859.87463,4789.78