Steelcase Inc (SCS) Historical Stock Data
10.18 ↓0.03 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCS is down -0.04% a day on average. There have been 14 days where Steelcase Inc closed green and 16 days where SCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 10.16 | 10.18 | ↑$0.02 (0.20%) | 9.82 | 10.29 | 830.52K |
| 2025-04-10 | 10.34 | 10.21 | ↓$0.13 (-1.26%) | 10.01 | 10.47 | 1.19M |
| 2025-04-09 | 9.58 | 10.61 | ↑$1.03 (10.75%) | 9.58 | 10.83 | 1.19M |
| 2025-04-08 | 10.45 | 9.74 | ↓$0.71 (-6.79%) | 9.64 | 10.45 | 0.93M |
| 2025-04-07 | 10.16 | 10.20 | ↑$0.04 (0.39%) | 9.96 | 10.85 | 1.23M |
| 2025-04-04 | 10.29 | 10.68 | ↑$0.39 (3.79%) | 10.25 | 10.72 | 1.12M |
| 2025-04-03 | 11.12 | 10.74 | ↓$0.38 (-3.42%) | 10.63 | 11.14 | 1.02M |
| 2025-04-02 | 11.15 | 11.46 | ↑$0.31 (2.78%) | 11.10 | 11.47 | 0.98M |
| 2025-04-01 | 11.01 | 11.32 | ↑$0.31 (2.82%) | 10.92 | 11.39 | 0.91M |
| 2025-03-31 | 10.99 | 10.96 | ↓$0.03 (-0.27%) | 10.76 | 11.22 | 874.79K |
| 2025-03-28 | 11.30 | 11.10 | ↓$0.20 (-1.77%) | 11.10 | 11.47 | 1.05M |
| 2025-03-27 | 11.12 | 11.30 | ↑$0.18 (1.62%) | 10.74 | 11.70 | 1.89M |
| 2025-03-26 | 10.64 | 10.60 | ↓$0.04 (-0.38%) | 10.30 | 10.64 | 1.13M |
| 2025-03-25 | 10.74 | 10.58 | ↓$0.16 (-1.49%) | 10.50 | 10.80 | 835.58K |
| 2025-03-24 | 10.71 | 10.84 | ↑$0.13 (1.21%) | 10.69 | 10.89 | 685.39K |
| 2025-03-21 | 10.78 | 10.57 | ↓$0.21 (-1.95%) | 10.51 | 10.84 | 2.75M |
| 2025-03-20 | 10.95 | 10.99 | ↑$0.04 (0.37%) | 10.89 | 11.18 | 715.34K |
| 2025-03-19 | 10.96 | 11.06 | ↑$0.10 (0.91%) | 10.84 | 11.07 | 589.57K |
| 2025-03-18 | 11.01 | 10.93 | ↓$0.08 (-0.73%) | 10.91 | 11.09 | 570.01K |
| 2025-03-17 | 10.96 | 11.01 | ↑$0.05 (0.46%) | 10.93 | 11.07 | 581.53K |
| 2025-03-14 | 10.89 | 10.99 | ↑$0.10 (0.92%) | 10.82 | 10.99 | 726.62K |
| 2025-03-13 | 11.10 | 10.79 | ↓$0.31 (-2.79%) | 10.78 | 11.16 | 0.92M |
| 2025-03-12 | 11.28 | 11.08 | ↓$0.20 (-1.77%) | 11.04 | 11.35 | 600.61K |
| 2025-03-11 | 11.50 | 11.30 | ↓$0.20 (-1.74%) | 11.21 | 11.58 | 419.66K |
| 2025-03-10 | 11.58 | 11.50 | ↓$0.08 (-0.69%) | 11.47 | 11.82 | 469.88K |
| 2025-03-07 | 11.53 | 11.73 | ↑$0.20 (1.73%) | 11.46 | 11.77 | 483.68K |
| 2025-03-06 | 11.39 | 11.52 | ↑$0.13 (1.14%) | 11.38 | 11.62 | 487.95K |
| 2025-03-05 | 11.61 | 11.43 | ↓$0.18 (-1.55%) | 11.42 | 11.78 | 469.16K |
| 2025-03-04 | 11.73 | 11.62 | ↓$0.11 (-0.94%) | 11.44 | 11.74 | 619.83K |
| 2025-03-03 | 12.18 | 11.85 | ↓$0.33 (-2.71%) | 11.78 | 12.26 | 620.05K |
Create an account or log in to view more rows.
$SCS lol who sold
$SCS Starting a small position
$SCS Like if the Hedgies are fucked
$SCS When they tell me diversifying is for idiots
$SCS all’s I know is buy and hold… no expectations
$SCS I love you!
$SCS I hope I never have to work for anyone again after this
$SCS Holding
$SCS I like it
$SCS dont be a POS today