NYSE - Nasdaq Real Time Price USD

Steelcase Inc. (SCS)

Time to buy SCS?

10.46

-0.02

(-0.19%)

At close: May 9 at 4:00:02 PM EDT

10.46

0.00

(0.00%)

After hours: May 9 at 6:57:50 PM EDT

Time to buy SCS?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	10.46	10.52	10.36	10.46	10.46	654,400
May 8, 2025	9.99	10.55	9.93	10.48	10.48	722,100
May 7, 2025	9.93	9.97	9.79	9.91	9.91	535,900
May 6, 2025	9.87	9.97	9.77	9.87	9.87	459,700
May 5, 2025	10.03	10.16	9.95	9.97	9.97	369,800
May 2, 2025	9.99	10.24	9.98	10.14	10.14	611,700
May 1, 2025	9.97	10.01	9.85	9.87	9.87	463,500
Apr 30, 2025	9.88	10.00	9.73	9.92	9.92	526,600
Apr 29, 2025	9.81	10.03	9.81	10.01	10.01	504,500
Apr 28, 2025	9.87	10.00	9.70	9.86	9.86	397,000
Apr 25, 2025	9.87	9.95	9.70	9.89	9.89	455,900
Apr 24, 2025	9.74	9.97	9.64	9.95	9.95	506,400
Apr 23, 2025	9.96	10.01	9.68	9.75	9.75	1,028,900
Apr 22, 2025	9.61	9.67	9.37	9.62	9.62	801,000
Apr 21, 2025	9.68	9.69	9.32	9.42	9.42	699,800
Apr 17, 2025	9.68	9.85	9.66	9.76	9.76	762,300
Apr 16, 2025	9.93	10.01	9.64	9.71	9.71	634,800
Apr 15, 2025	10.09	10.25	9.86	9.95	9.95	836,300
Apr 14, 2025	10.32	10.32	10.00	10.23	10.23	605,800
Apr 11, 2025	10.16	10.29	9.82	10.18	10.18	830,500
Apr 10, 2025	10.34	10.47	10.01	10.21	10.21	1,189,500
Apr 9, 2025	9.58	10.83	9.58	10.61	10.61	1,193,400
Apr 8, 2025	10.45	10.45	9.64	9.74	9.74	933,000
Apr 7, 2025	0.1 Dividend
Apr 7, 2025	10.16	10.85	9.96	10.20	10.20	1,234,300
Apr 4, 2025	10.29	10.72	10.25	10.68	10.58	1,118,900
Apr 3, 2025	11.12	11.14	10.63	10.74	10.64	1,021,100
Apr 2, 2025	11.15	11.47	11.10	11.46	11.35	984,200
Apr 1, 2025	11.01	11.39	10.92	11.32	11.21	914,900
Mar 31, 2025	10.99	11.22	10.76	10.96	10.86	874,800
Mar 28, 2025	11.30	11.47	11.10	11.10	11.00	1,049,700
Mar 27, 2025	11.12	11.70	10.74	11.30	11.19	1,890,000
Mar 26, 2025	10.64	10.64	10.30	10.60	10.50	1,131,700
Mar 25, 2025	10.74	10.80	10.50	10.58	10.48	835,500
Mar 24, 2025	10.71	10.89	10.69	10.84	10.74	685,400
Mar 21, 2025	10.78	10.84	10.51	10.57	10.47	2,746,400
Mar 20, 2025	10.95	11.18	10.89	10.99	10.89	715,300
Mar 19, 2025	10.96	11.07	10.84	11.06	10.96	589,600
Mar 18, 2025	11.01	11.09	10.91	10.93	10.83	570,000
Mar 17, 2025	10.96	11.07	10.93	11.01	10.91	581,500
Mar 14, 2025	10.89	10.99	10.82	10.99	10.89	726,500
Mar 13, 2025	11.10	11.16	10.78	10.79	10.69	920,000
Mar 12, 2025	11.28	11.35	11.04	11.08	10.98	600,600
Mar 11, 2025	11.50	11.58	11.21	11.30	11.19	419,700
Mar 10, 2025	11.58	11.82	11.47	11.50	11.39	469,900
Mar 7, 2025	11.53	11.77	11.46	11.73	11.62	483,700
Mar 6, 2025	11.39	11.62	11.38	11.52	11.41	487,900
Mar 5, 2025	11.61	11.78	11.42	11.43	11.32	469,200
Mar 4, 2025	11.73	11.74	11.44	11.62	11.51	619,800
Mar 3, 2025	12.18	12.26	11.78	11.85	11.74	620,000
Feb 28, 2025	12.20	12.40	12.08	12.16	12.05	591,100
Feb 27, 2025	12.35	12.42	12.08	12.15	12.04	880,700
Feb 26, 2025	12.45	12.51	12.31	12.42	12.30	593,500
Feb 25, 2025	12.37	12.68	12.34	12.53	12.41	900,500
Feb 24, 2025	12.35	12.45	12.28	12.32	12.20	715,300
Feb 21, 2025	12.69	12.74	12.21	12.31	12.19	767,500
Feb 20, 2025	12.27	12.51	12.26	12.43	12.31	466,500
Feb 19, 2025	12.13	12.44	12.10	12.40	12.28	426,600
Feb 18, 2025	12.33	12.37	12.13	12.31	12.19	550,000
Feb 14, 2025	12.53	12.56	12.22	12.35	12.23	446,800
Feb 13, 2025	12.08	12.55	11.98	12.42	12.30	1,043,600
Feb 12, 2025	11.78	12.00	11.78	11.93	11.82	782,100
Feb 11, 2025	11.57	12.03	11.57	11.98	11.87	588,700
Feb 10, 2025	11.47	11.74	11.38	11.69	11.58	482,200
Feb 7, 2025	11.47	11.47	11.24	11.36	11.25	494,600
Feb 6, 2025	11.59	11.83	11.51	11.58	11.47	745,600
Feb 5, 2025	11.35	11.57	11.24	11.56	11.45	556,000
Feb 4, 2025	11.07	11.39	11.06	11.31	11.20	477,600
Feb 3, 2025	11.19	11.34	11.06	11.07	10.97	401,700
Jan 31, 2025	11.60	11.71	11.45	11.48	11.37	479,900
Jan 30, 2025	11.68	11.74	11.54	11.64	11.53	377,800
Jan 29, 2025	11.56	11.67	11.44	11.57	11.46	463,800
Jan 28, 2025	11.69	11.71	11.55	11.59	11.48	611,200
Jan 27, 2025	11.53	11.83	11.52	11.68	11.57	587,300
Jan 24, 2025	11.56	11.60	11.48	11.53	11.42	476,700
Jan 23, 2025	11.50	11.62	11.47	11.60	11.49	635,000
Jan 22, 2025	11.80	11.80	11.58	11.58	11.47	490,000
Jan 21, 2025	11.78	11.88	11.70	11.80	11.69	398,500
Jan 17, 2025	11.72	11.78	11.62	11.70	11.59	556,100
Jan 16, 2025	11.56	11.66	11.48	11.56	11.45	423,200
Jan 15, 2025	11.58	11.67	11.35	11.61	11.50	597,400
Jan 14, 2025	11.18	11.34	11.14	11.24	11.13	452,300
Jan 13, 2025	10.90	11.14	10.90	11.13	11.03	513,300
Jan 10, 2025	11.10	11.18	10.93	10.97	10.87	510,800
Jan 8, 2025	11.07	11.30	11.00	11.30	11.19	618,100
Jan 7, 2025	11.49	11.57	11.10	11.20	11.10	634,700
Jan 6, 2025	11.63	11.83	11.44	11.44	11.33	839,400
Jan 3, 2025	11.75	11.75	11.44	11.61	11.50	799,600
Jan 2, 2025	11.90	12.02	11.64	11.66	11.55	460,800
Dec 31, 2024	11.75	11.89	11.70	11.82	11.71	673,900
Dec 30, 2024	0.1 Dividend
Dec 30, 2024	11.81	11.84	11.56	11.70	11.59	576,000
Dec 27, 2024	11.79	12.04	11.78	11.97	11.76	768,200
Dec 26, 2024	11.67	11.93	11.66	11.90	11.69	519,900
Dec 24, 2024	11.60	11.77	11.52	11.73	11.52	394,600
Dec 23, 2024	11.73	11.84	11.47	11.65	11.44	804,400
Dec 20, 2024	11.93	12.07	11.60	11.74	11.53	1,447,900
Dec 19, 2024	12.95	12.99	12.10	12.32	12.10	1,102,600
Dec 18, 2024	13.18	13.27	12.40	12.46	12.24	1,196,500
Dec 17, 2024	13.19	13.44	13.01	13.05	12.82	646,000
Dec 16, 2024	13.03	13.33	12.99	13.31	13.08	647,800
Dec 13, 2024	12.82	13.07	12.80	13.01	12.78	642,000
Dec 12, 2024	13.11	13.26	12.87	12.94	12.71	397,000
Dec 11, 2024	13.33	13.33	13.08	13.20	12.97	675,100
Dec 10, 2024	13.40	13.40	13.09	13.16	12.93	368,300
Dec 9, 2024	13.46	13.53	13.37	13.46	13.22	335,700
Dec 6, 2024	13.24	13.40	13.10	13.37	13.13	390,200
Dec 5, 2024	13.57	13.59	13.07	13.11	12.88	477,600
Dec 4, 2024	13.52	13.68	13.40	13.63	13.39	451,800
Dec 3, 2024	13.73	13.76	13.45	13.52	13.28	379,300
Dec 2, 2024	13.45	13.77	13.29	13.72	13.48	502,000
Nov 29, 2024	13.59	13.63	13.46	13.47	13.23	259,400
Nov 27, 2024	13.72	13.79	13.47	13.47	13.23	352,500
Nov 26, 2024	13.68	13.78	13.42	13.54	13.30	780,200
Nov 25, 2024	13.49	13.89	13.45	13.72	13.48	746,600
Nov 22, 2024	13.15	13.33	13.10	13.27	13.04	658,000
Nov 21, 2024	13.07	13.24	12.94	13.04	12.81	738,700
Nov 20, 2024	13.06	13.21	13.00	13.07	12.84	372,100
Nov 19, 2024	13.09	13.23	13.00	13.09	12.86	687,400
Nov 18, 2024	13.18	13.36	13.13	13.20	12.97	458,800
Nov 15, 2024	13.33	13.37	13.19	13.23	13.00	482,300
Nov 14, 2024	13.38	13.46	13.07	13.27	13.04	406,700
Nov 13, 2024	13.81	13.85	13.36	13.37	13.13	422,600
Nov 12, 2024	13.55	13.99	13.55	13.67	13.43	585,500
Nov 11, 2024	13.40	13.69	13.33	13.65	13.41	486,800
Nov 8, 2024	13.09	13.27	13.05	13.14	12.91	565,500
Nov 7, 2024	13.01	13.26	12.91	13.08	12.85	476,400
Nov 6, 2024	12.99	13.15	12.79	13.06	12.83	712,100
Nov 5, 2024	12.17	12.35	12.16	12.32	12.10	333,800
Nov 4, 2024	12.14	12.37	12.10	12.25	12.03	380,600
Nov 1, 2024	12.14	12.29	12.08	12.14	11.93	636,000
Oct 31, 2024	12.27	12.29	12.02	12.03	11.82	541,700
Oct 30, 2024	12.19	12.49	12.15	12.23	12.01	403,300
Oct 29, 2024	12.42	12.42	12.05	12.21	11.99	470,700
Oct 28, 2024	12.63	12.74	12.58	12.59	12.37	374,200
Oct 25, 2024	12.76	12.76	12.49	12.51	12.29	339,600
Oct 24, 2024	12.47	12.63	12.46	12.59	12.37	533,500
Oct 23, 2024	12.70	12.79	12.43	12.47	12.25	411,500
Oct 22, 2024	12.85	12.93	12.76	12.81	12.58	371,100
Oct 21, 2024	13.03	13.07	12.87	12.89	12.66	501,300
Oct 18, 2024	13.22	13.22	12.96	13.01	12.78	341,700
Oct 17, 2024	13.13	13.21	12.98	13.21	12.98	410,700
Oct 16, 2024	13.10	13.22	13.04	13.14	12.91	457,300
Oct 15, 2024	13.00	13.24	12.93	12.95	12.72	489,000
Oct 14, 2024	12.84	13.03	12.82	12.98	12.75	467,100
Oct 11, 2024	12.95	13.02	12.83	12.91	12.68	453,700
Oct 10, 2024	12.91	12.91	12.49	12.60	12.38	572,800
Oct 9, 2024	13.23	13.23	12.94	13.03	12.80	434,700
Oct 8, 2024	12.98	13.00	12.78	12.78	12.55	373,000
Oct 7, 2024	12.90	12.96	12.74	12.95	12.72	609,200
Oct 4, 2024	12.78	12.98	12.66	12.97	12.74	578,000
Oct 3, 2024	12.78	12.83	12.61	12.62	12.40	472,400
Oct 2, 2024	13.07	13.18	12.84	12.87	12.64	576,500
Oct 1, 2024	13.38	13.42	13.14	13.20	12.97	734,900
Sep 30, 2024	0.1 Dividend
Sep 30, 2024	13.08	13.49	13.08	13.49	13.25	669,600
Sep 27, 2024	13.35	13.54	13.22	13.25	12.92	437,200
Sep 26, 2024	13.07	13.27	12.99	13.21	12.88	554,200
Sep 25, 2024	13.11	13.12	12.86	12.88	12.56	605,200
Sep 24, 2024	13.09	13.22	12.98	13.12	12.79	710,300
Sep 23, 2024	13.00	13.18	12.82	13.01	12.68	770,000
Sep 20, 2024	13.16	13.16	12.82	12.92	12.60	1,661,300
Sep 19, 2024	12.92	13.40	12.31	13.31	12.98	1,932,700
Sep 18, 2024	14.00	14.30	13.89	14.11	13.76	1,529,500
Sep 17, 2024	14.11	14.14	13.87	14.01	13.66	1,141,600
Sep 16, 2024	13.81	14.10	13.74	13.95	13.60	868,800
Sep 13, 2024	13.63	13.82	13.53	13.79	13.44	391,300
Sep 12, 2024	13.42	13.55	13.25	13.41	13.07	396,000
Sep 11, 2024	13.09	13.42	12.79	13.34	13.01	434,300
Sep 10, 2024	13.14	13.18	12.97	13.18	12.85	292,900
Sep 9, 2024	13.27	13.27	13.03	13.08	12.75	387,800
Sep 6, 2024	13.78	13.82	13.20	13.23	12.90	402,700
Sep 5, 2024	13.90	13.90	13.63	13.84	13.49	406,200
Sep 4, 2024	13.85	14.04	13.63	13.78	13.43	294,200
Sep 3, 2024	14.04	14.36	13.90	13.92	13.57	739,900
Aug 30, 2024	13.98	14.15	13.90	14.14	13.79	344,600
Aug 29, 2024	13.94	14.06	13.74	13.88	13.53	262,000
Aug 28, 2024	13.75	13.91	13.66	13.77	13.43	346,400
Aug 27, 2024	13.79	13.88	13.72	13.80	13.45	217,100
Aug 26, 2024	14.04	14.20	13.89	13.90	13.55	396,200
Aug 23, 2024	13.55	14.07	13.43	13.94	13.59	457,800
Aug 22, 2024	13.62	13.71	13.43	13.45	13.11	344,100
Aug 21, 2024	13.30	13.67	13.22	13.62	13.28	781,100
Aug 20, 2024	13.23	13.23	12.96	13.09	12.76	382,900
Aug 19, 2024	13.08	13.32	13.07	13.26	12.93	359,300
Aug 16, 2024	13.11	13.23	13.04	13.09	12.76	411,700
Aug 15, 2024	13.07	13.20	12.93	13.15	12.82	468,400
Aug 14, 2024	12.73	12.82	12.62	12.74	12.42	365,200
Aug 13, 2024	12.29	12.74	12.26	12.71	12.39	446,300
Aug 12, 2024	12.50	12.63	12.23	12.29	11.98	427,700
Aug 9, 2024	12.53	12.56	12.41	12.51	12.20	352,100
Aug 8, 2024	12.42	12.58	12.35	12.55	12.24	509,400
Aug 7, 2024	12.78	12.81	12.26	12.27	11.96	673,600
Aug 6, 2024	12.74	12.85	12.55	12.62	12.30	727,300
Aug 5, 2024	12.85	12.95	12.51	12.78	12.46	685,400
Aug 2, 2024	13.63	13.73	13.24	13.56	13.22	859,500
Aug 1, 2024	14.46	14.64	13.89	14.11	13.76	556,100
Jul 31, 2024	14.34	14.74	14.23	14.49	14.13	851,000
Jul 30, 2024	14.31	14.53	14.19	14.36	14.00	667,700
Jul 29, 2024	14.03	14.27	13.94	14.20	13.84	552,000
Jul 26, 2024	14.02	14.04	13.70	14.03	13.68	563,600
Jul 25, 2024	13.76	14.09	13.53	13.83	13.48	1,132,100
Jul 24, 2024	13.96	14.02	13.46	13.58	13.24	795,000
Jul 23, 2024	13.75	14.27	13.72	14.10	13.75	806,300
Jul 22, 2024	13.60	13.92	13.39	13.86	13.51	791,800
Jul 19, 2024	13.64	13.69	13.49	13.54	13.20	423,900
Jul 18, 2024	13.84	14.06	13.69	13.70	13.36	564,700
Jul 17, 2024	13.66	13.95	13.65	13.92	13.57	811,000
Jul 16, 2024	13.69	13.85	13.62	13.75	13.41	772,700
Jul 15, 2024	13.52	13.77	13.46	13.53	13.19	621,000
Jul 12, 2024	13.45	13.66	13.39	13.48	13.14	569,500
Jul 11, 2024	13.00	13.31	12.96	13.30	12.97	987,100
Jul 10, 2024	12.72	12.77	12.59	12.74	12.42	461,000
Jul 9, 2024	12.83	12.83	12.60	12.60	12.28	645,200
Jul 8, 2024	12.96	13.04	12.82	12.91	12.59	894,800
Jul 5, 2024	12.88	12.93	12.79	12.82	12.50	448,200
Jul 3, 2024	0.1 Dividend
Jul 3, 2024	13.04	13.12	12.88	12.94	12.62	344,200
Jul 2, 2024	13.01	13.18	12.96	13.14	12.71	589,900
Jul 1, 2024	13.04	13.19	12.89	12.96	12.54	1,106,000
Jun 28, 2024	13.08	13.21	12.83	12.96	12.54	1,520,900
Jun 27, 2024	12.97	13.07	12.83	12.94	12.52	602,300
Jun 26, 2024	12.93	13.02	12.69	12.97	12.55	1,053,100
Jun 25, 2024	13.64	13.69	13.11	13.12	12.69	823,000
Jun 24, 2024	13.35	13.87	13.24	13.70	13.26	1,321,400
Jun 21, 2024	12.21	13.32	12.11	13.29	12.86	1,959,200
Jun 20, 2024	12.99	13.42	11.95	12.18	11.78	1,717,300
Jun 18, 2024	12.46	12.65	12.42	12.59	12.18	844,900
Jun 17, 2024	12.37	12.55	12.34	12.50	12.09	681,400
Jun 14, 2024	12.69	12.77	12.31	12.40	12.00	830,800
Jun 13, 2024	12.50	12.55	12.17	12.33	11.93	517,500
Jun 12, 2024	12.71	12.81	12.51	12.53	12.12	601,400
Jun 11, 2024	12.46	12.49	12.32	12.32	11.92	456,000
Jun 10, 2024	12.48	12.54	11.98	12.52	12.11	825,700
Jun 7, 2024	12.55	12.65	12.51	12.53	12.12	497,000
Jun 6, 2024	13.01	13.03	12.70	12.72	12.31	430,600
Jun 5, 2024	13.30	13.30	12.81	13.02	12.60	704,200
Jun 4, 2024	13.74	13.74	13.15	13.23	12.80	812,700
Jun 3, 2024	13.77	13.82	13.56	13.76	13.31	601,900
May 31, 2024	13.26	13.68	13.25	13.66	13.22	965,000
May 30, 2024	12.95	13.25	12.93	13.21	12.78	418,800
May 29, 2024	12.97	13.03	12.75	12.78	12.36	755,300
May 28, 2024	13.32	13.40	13.16	13.17	12.74	514,100
May 24, 2024	13.22	13.22	13.11	13.18	12.75	315,000
May 23, 2024	13.27	13.27	12.96	13.05	12.63	547,100
May 22, 2024	13.29	13.34	13.06	13.21	12.78	493,200
May 21, 2024	13.20	13.32	13.11	13.29	12.86	370,300
May 20, 2024	13.61	13.67	13.19	13.23	12.80	764,300
May 17, 2024	13.61	13.74	13.47	13.63	13.19	555,600
May 16, 2024	13.49	14.04	13.22	13.58	13.14	969,200
May 15, 2024	13.50	13.68	13.39	13.61	13.17	482,600
May 14, 2024	13.36	13.48	13.22	13.37	12.94	441,700
May 13, 2024	13.27	13.31	13.16	13.18	12.75	367,600
May 10, 2024	13.16	13.21	13.06	13.15	12.72	337,200

HNI HNI Corporation

47.56

+2.81%

MLKN MillerKnoll, Inc.

16.78

+0.24%

LZB La-Z-Boy Incorporated

41.99

-0.66%

TILE Interface, Inc.

20.66

+1.13%

BSET Bassett Furniture Industries, Incorporated

17.62

+0.92%

MHK Mohawk Industries, Inc.

106.31

+1.14%

HBB Hamilton Beach Brands Holding Company

14.51

-0.48%

LEG Leggett & Platt, Incorporated

9.42

+1.51%

FLXS Flexsteel Industries, Inc.

31.30

-2.13%

MBC MasterBrand, Inc.

9.87

-4.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Steelcase Inc. (SCS)

Related Tickers