Steelcase Inc. Common Stock (SCS)

Historical Prices For Steelcase Inc. Common Stock (SCS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.15	11.46	11.10	11.46	984,241	11.46
4/01/2025	11.01	11.39	10.92	11.32	914,962	11.32
3/31/2025	10.99	11.22	10.76	10.96	874,789	10.96
3/28/2025	11.30	11.47	11.10	11.10	1,049,917	11.10
3/27/2025	11.12	11.70	10.74	11.30	1,890,014	11.30
3/26/2025	10.64	10.64	10.30	10.60	1,134,078	10.60
3/25/2025	10.74	10.80	10.50	10.58	835,584	10.58
3/24/2025	10.71	10.89	10.69	10.84	685,389	10.84
3/21/2025	10.78	10.84	10.51	10.57	2,746,436	10.57
3/20/2025	10.95	11.18	10.89	10.99	715,339	10.99
3/19/2025	10.96	11.07	10.84	11.06	589,571	11.06
3/18/2025	11.01	11.09	10.90	10.93	570,006	10.93
3/17/2025	10.96	11.07	10.93	11.01	581,526	11.01
3/14/2025	10.89	10.99	10.81	10.99	726,624	10.99
3/13/2025	11.10	11.16	10.78	10.79	919,961	10.79
3/12/2025	11.28	11.35	11.04	11.08	600,611	11.08
3/11/2025	11.50	11.58	11.21	11.30	419,656	11.30
3/10/2025	11.58	11.81	11.47	11.50	469,875	11.50
3/07/2025	11.53	11.77	11.46	11.73	483,682	11.73
3/06/2025	11.39	11.62	11.38	11.52	487,949	11.52
3/05/2025	11.61	11.78	11.42	11.43	469,162	11.43
3/04/2025	11.73	11.74	11.44	11.62	619,834	11.62
3/03/2025	12.18	12.26	11.78	11.85	619,971	11.85
2/28/2025	12.20	12.40	12.08	12.16	591,130	12.16
2/27/2025	12.35	12.41	12.08	12.15	880,743	12.15
2/26/2025	12.45	12.51	12.31	12.42	593,511	12.42
2/25/2025	12.37	12.68	12.34	12.53	900,459	12.53
2/24/2025	12.35	12.45	12.28	12.32	715,310	12.32
2/21/2025	12.69	12.74	12.21	12.31	767,509	12.31
2/20/2025	12.27	12.51	12.26	12.43	466,540	12.43
2/19/2025	12.13	12.44	12.10	12.40	426,558	12.40
2/18/2025	12.33	12.37	12.13	12.31	550,035	12.31
2/14/2025	12.53	12.56	12.22	12.35	446,795	12.35
2/13/2025	12.08	12.54	11.98	12.42	1,043,578	12.42
2/12/2025	11.78	12.00	11.78	11.93	782,147	11.93
2/11/2025	11.57	12.03	11.57	11.98	588,700	11.98
2/10/2025	11.47	11.74	11.38	11.69	482,247	11.69
2/07/2025	11.47	11.47	11.23	11.36	494,552	11.36
2/06/2025	11.59	11.83	11.51	11.58	745,627	11.58
2/05/2025	11.35	11.57	11.24	11.56	556,030	11.56
2/04/2025	11.07	11.38	11.06	11.31	508,882	11.31
2/03/2025	11.19	11.34	11.06	11.07	401,083	11.07
1/31/2025	11.60	11.71	11.45	11.48	479,906	11.48
1/30/2025	11.68	11.74	11.54	11.64	377,849	11.64
1/29/2025	11.56	11.67	11.44	11.57	463,797	11.57
1/28/2025	11.69	11.71	11.54	11.59	826,396	11.59
1/27/2025	11.53	11.83	11.52	11.68	587,294	11.68
1/24/2025	11.56	11.60	11.48	11.53	476,663	11.53
1/23/2025	11.50	11.62	11.47	11.60	635,016	11.60
1/22/2025	11.80	11.80	11.58	11.58	490,039	11.58
1/21/2025	11.78	11.88	11.70	11.80	398,549	11.80
1/17/2025	11.72	11.78	11.62	11.70	556,063	11.70
1/16/2025	11.56	11.65	11.48	11.56	423,190	11.56
1/15/2025	11.58	11.67	11.35	11.61	597,350	11.61
1/14/2025	11.18	11.34	11.14	11.24	452,309	11.24
1/13/2025	10.90	11.14	10.90	11.13	513,299	11.13
1/10/2025	11.10	11.18	10.93	10.97	510,890	10.97
1/08/2025	11.07	11.30	11.00	11.30	618,054	11.30
1/07/2025	11.49	11.56	11.10	11.20	634,721	11.20
1/06/2025	11.63	11.82	11.44	11.44	839,353	11.44
1/03/2025	11.75	11.75	11.44	11.61	799,631	11.61