Steelcase Inc. Common Stock (SCS)

Historical Prices For Steelcase Inc. Common Stock (SCS)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	9.88	10.00	9.73	9.92	526,555	9.92
4/29/2025	9.81	10.03	9.81	10.01	504,456	10.01
4/28/2025	9.87	10.00	9.70	9.86	397,008	9.86
4/25/2025	9.87	9.95	9.70	9.89	455,905	9.89
4/24/2025	9.74	9.96	9.64	9.95	506,393	9.95
4/23/2025	9.96	10.01	9.68	9.75	1,028,910	9.75
4/22/2025	9.61	9.67	9.37	9.62	801,033	9.62
4/21/2025	9.68	9.69	9.31	9.42	699,786	9.42
4/17/2025	9.68	9.85	9.66	9.76	762,267	9.76
4/16/2025	9.93	10.01	9.64	9.71	634,788	9.71
4/15/2025	10.09	10.25	9.86	9.95	836,255	9.95
4/14/2025	10.32	10.32	10.00	10.23	605,820	10.23
4/11/2025	10.16	10.29	9.82	10.18	830,519	10.18
4/10/2025	10.34	10.47	10.01	10.21	1,189,543	10.21
4/09/2025	9.58	10.83	9.58	10.61	1,193,354	10.61
4/08/2025	10.45	10.45	9.64	9.74	932,612	9.74
4/07/2025	10.16	10.72	9.96	10.20	1,234,260	10.20
4/04/2025	10.29	10.72	10.25	10.68	1,118,938	10.58
4/03/2025	11.12	11.14	10.63	10.74	1,021,151	10.64
4/02/2025	11.15	11.46	11.10	11.46	984,241	11.35
4/01/2025	11.01	11.39	10.92	11.32	914,962	11.21
3/31/2025	10.99	11.22	10.76	10.96	874,789	10.86
3/28/2025	11.30	11.47	11.10	11.10	1,049,917	11.00
3/27/2025	11.12	11.70	10.74	11.30	1,890,014	11.19
3/26/2025	10.64	10.64	10.30	10.60	1,134,101	10.50
3/25/2025	10.74	10.80	10.50	10.58	835,584	10.48
3/24/2025	10.71	10.89	10.69	10.84	685,389	10.74
3/21/2025	10.78	10.84	10.51	10.57	2,746,436	10.47
3/20/2025	10.95	11.18	10.89	10.99	715,339	10.89
3/19/2025	10.96	11.07	10.84	11.06	589,571	10.96
3/18/2025	11.01	11.09	10.90	10.93	570,006	10.83
3/17/2025	10.96	11.07	10.93	11.01	581,526	10.91
3/14/2025	10.89	10.99	10.81	10.99	726,624	10.89
3/13/2025	11.10	11.16	10.78	10.79	919,961	10.69
3/12/2025	11.28	11.35	11.04	11.08	600,611	10.98
3/11/2025	11.50	11.58	11.21	11.30	419,656	11.19
3/10/2025	11.58	11.81	11.47	11.50	469,875	11.39
3/07/2025	11.53	11.77	11.46	11.73	483,682	11.62
3/06/2025	11.39	11.62	11.38	11.52	487,949	11.41
3/05/2025	11.61	11.78	11.42	11.43	469,162	11.32
3/04/2025	11.73	11.74	11.44	11.62	619,834	11.51
3/03/2025	12.18	12.26	11.78	11.85	619,971	11.74
2/28/2025	12.20	12.40	12.08	12.16	591,130	12.05
2/27/2025	12.35	12.41	12.08	12.15	880,743	12.04
2/26/2025	12.45	12.51	12.31	12.42	593,511	12.30
2/25/2025	12.37	12.68	12.34	12.53	900,459	12.41
2/24/2025	12.35	12.45	12.28	12.32	715,310	12.20
2/21/2025	12.69	12.74	12.21	12.31	767,509	12.19
2/20/2025	12.27	12.51	12.26	12.43	466,540	12.31
2/19/2025	12.13	12.44	12.10	12.40	426,558	12.28
2/18/2025	12.33	12.37	12.13	12.31	550,035	12.19
2/14/2025	12.53	12.56	12.22	12.35	446,795	12.23
2/13/2025	12.08	12.54	11.98	12.42	1,043,578	12.30
2/12/2025	11.78	12.00	11.78	11.93	782,147	11.82
2/11/2025	11.57	12.03	11.57	11.98	588,700	11.87
2/10/2025	11.47	11.74	11.38	11.69	482,247	11.58
2/07/2025	11.47	11.47	11.23	11.36	494,552	11.25
2/06/2025	11.59	11.83	11.51	11.58	745,627	11.47
2/05/2025	11.35	11.57	11.24	11.56	556,030	11.45
2/04/2025	11.07	11.38	11.06	11.31	508,882	11.20
2/03/2025	11.19	11.34	11.06	11.07	401,083	10.97