Steelcase Inc. Common Stock (SCS)

11.48Last Price

+0.17 (1.46%)Change

Steelcase Inc. is a global leader in office furniture and workspace solutions, specializing in innovative designs that enhance the way people work, collaborate, and engage within their environments

The company offers a wide range of products, including desks, chairs, and modular systems, with a focus on creating adaptable and sustainable workspaces that foster productivity and well-being. In addition to furniture, Steelcase provides strategic consulting and design services to organizations seeking to transform their work environments. By leveraging research and insights into workplace dynamics, Steelcase aims to provide solutions that address the evolving needs of modern work culture.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/02/2025	11.90	12.02	11.64	11.66	449,116	11.66
12/31/2024	11.70	0.00	11.82	11.82	0	11.82
12/30/2024	11.81	11.84	11.56	11.70	576,046	11.70
12/27/2024	11.79	12.04	11.78	11.97	768,191	11.87
12/26/2024	11.67	11.93	11.65	11.90	519,928	11.80
12/24/2024	11.60	11.77	11.52	11.73	394,635	11.63
12/23/2024	11.73	11.84	11.46	11.65	804,366	11.55
12/20/2024	11.93	12.07	11.60	11.74	1,447,934	11.64
12/19/2024	12.95	12.99	12.10	12.33	761,250	12.23
12/18/2024	13.18	13.27	12.40	12.46	1,195,918	12.36
12/17/2024	13.19	13.44	13.01	13.05	645,371	12.94
12/16/2024	13.03	13.32	12.99	13.31	737,834	13.20
12/13/2024	12.82	13.06	12.80	13.01	642,024	12.90
12/12/2024	13.11	13.26	12.87	12.94	397,006	12.83
12/11/2024	13.33	13.33	13.07	13.20	675,052	13.09
12/10/2024	13.40	13.40	13.09	13.16	368,292	13.05
12/09/2024	13.46	13.53	13.37	13.46	335,659	13.35
12/06/2024	13.24	13.39	13.10	13.37	390,228	13.26
12/05/2024	13.57	13.59	13.07	13.11	477,554	13.00
12/04/2024	13.52	13.68	13.39	13.63	451,758	13.52
12/03/2024	13.73	13.76	13.45	13.52	379,298	13.41
12/02/2024	13.45	13.77	13.29	13.72	502,002	13.61
11/29/2024	13.59	13.63	13.46	13.47	259,417	13.36
11/27/2024	13.72	13.79	13.47	13.47	352,541	13.36
11/26/2024	13.68	13.78	13.42	13.54	780,172	13.43
11/25/2024	13.49	13.89	13.45	13.72	746,592	13.61
11/22/2024	13.15	13.32	13.10	13.27	658,001	13.16
11/21/2024	13.07	13.24	12.94	13.04	738,665	12.93
11/20/2024	13.06	13.21	13.00	13.07	372,058	12.96
11/19/2024	13.09	13.23	13.00	13.09	687,392	12.98
11/18/2024	13.18	13.36	13.13	13.20	458,762	13.09
11/15/2024	13.33	13.37	13.19	13.23	482,290	13.12
11/14/2024	13.38	13.46	13.07	13.27	406,654	13.16
11/13/2024	13.81	13.85	13.36	13.37	422,568	13.26
11/12/2024	13.55	13.99	13.55	13.67	585,500	13.56
11/11/2024	13.40	13.69	13.32	13.65	486,815	13.54
11/08/2024	13.09	13.27	13.05	13.14	565,508	13.03
11/07/2024	13.01	13.26	12.90	13.08	476,363	12.97
11/06/2024	12.99	13.14	12.79	13.06	712,053	12.95
11/05/2024	12.17	12.35	12.16	12.32	333,770	12.22