5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
-1.29%
3 MONTH PERFORMANCE
-11.81%
6 MONTH PERFORMANCE
-22.63%
YEAR-TO-DATE PERFORMANCE
-12.48%
1 YEAR PERFORMANCE
-17.44%
Steelcase Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/06/2025 | $10.52 | $10.35 (-1.62%) | $10.57 | $10.28 | 528.40 K | $1.22 B |
| 06/05/2025 | $10.33 | $10.37 (0.39%) | $10.40 | $10.24 | 630.62 K | $1.22 B |
| 06/04/2025 | $10.49 | $10.37 (-1.14%) | $10.57 | $10.36 | 468.92 K | $1.22 B |
| 06/03/2025 | $10.23 | $10.52 (2.83%) | $10.63 | $10.20 | 890.00 K | $1.24 B |
| 06/02/2025 | $10.25 | $10.18 (-0.68%) | $10.30 | $10.11 | 677.00 K | $1.20 B |
| 05/30/2025 | $10.29 | $10.31 (0.19%) | $10.39 | $10.24 | 755.20 K | $1.21 B |
| 05/29/2025 | $10.35 | $10.36 (0.1%) | $10.41 | $10.23 | 471.42 K | $1.22 B |
| 05/28/2025 | $10.44 | $10.29 (-1.44%) | $10.50 | $10.27 | 645.45 K | $1.21 B |
| 05/27/2025 | $10.21 | $10.50 (2.84%) | $10.53 | $9.98 | 897.93 K | $1.23 B |
| 05/23/2025 | $9.93 | $10.09 (1.61%) | $10.11 | $9.93 | 711.61 K | $1.19 B |
| 05/22/2025 | $10.02 | $10.15 (1.3%) | $10.19 | $9.97 | 600.00 K | $1.19 B |
| 05/21/2025 | $10.15 | $10.01 (-1.38%) | $10.21 | $9.99 | 604.55 K | $1.18 B |
| 05/20/2025 | $10.31 | $10.25 (-0.58%) | $10.37 | $10.20 | 398.82 K | $1.21 B |
| 05/19/2025 | $10.39 | $10.35 (-0.38%) | $10.39 | $10.29 | 409.40 K | $1.22 B |
| 05/16/2025 | $10.53 | $10.50 (-0.28%) | $10.59 | $10.48 | 458.25 K | $1.23 B |
| 05/15/2025 | $10.50 | $10.50 (0%) | $10.57 | $10.42 | 705.91 K | $1.23 B |
| 05/14/2025 | $10.64 | $10.54 (-0.94%) | $10.66 | $10.48 | 636.70 K | $1.24 B |
| 05/13/2025 | $10.92 | $10.71 (-1.92%) | $10.92 | $10.68 | 549.23 K | $1.26 B |
| 05/12/2025 | $10.83 | $10.82 (-0.09%) | $11.09 | $10.81 | 791.35 K | $1.27 B |
| 05/09/2025 | $10.46 | $10.46 (0%) | $10.52 | $10.36 | 654.45 K | $1.23 B |
| 05/08/2025 | $9.99 | $10.48 (4.9%) | $10.55 | $9.93 | 722.10 K | $1.23 B |
| 05/07/2025 | $9.93 | $9.91 (-0.2%) | $9.97 | $9.79 | 535.90 K | $1.17 B |
| 05/06/2025 | $9.87 | $9.87 (0%) | $9.97 | $9.77 | 459.73 K | $1.16 B |
| 05/05/2025 | $10.03 | $9.97 (-0.6%) | $10.16 | $9.95 | 369.80 K | $1.17 B |
| 05/02/2025 | $9.99 | $10.14 (1.5%) | $10.24 | $9.98 | 611.70 K | $1.19 B |
| 05/01/2025 | $9.97 | $9.87 (-1%) | $10.01 | $9.85 | 463.50 K | $1.16 B |
| 04/30/2025 | $9.88 | $9.92 (0.4%) | $10.00 | $9.73 | 526.60 K | $1.17 B |
| 04/29/2025 | $9.81 | $10.01 (2.04%) | $10.03 | $9.81 | 504.50 K | $1.18 B |
| 04/28/2025 | $9.87 | $9.86 (-0.1%) | $10.00 | $9.70 | 397.01 K | $1.16 B |
| 04/25/2025 | $9.87 | $9.89 (0.2%) | $9.95 | $9.70 | 455.91 K | $1.13 B |
| 04/24/2025 | $9.74 | $9.95 (2.16%) | $9.97 | $9.64 | 506.40 K | $1.13 B |
| 04/23/2025 | $9.96 | $9.75 (-2.11%) | $10.01 | $9.68 | 1.03 M | $1.11 B |
| 04/22/2025 | $9.61 | $9.62 (0.1%) | $9.67 | $9.37 | 801.04 K | $1.10 B |
| 04/21/2025 | $9.68 | $9.42 (-2.69%) | $9.69 | $9.32 | 699.80 K | $1.12 B |
| 04/17/2025 | $9.68 | $9.76 (0.83%) | $9.85 | $9.66 | 762.30 K | $1.17 B |
| 04/16/2025 | $9.93 | $9.71 (-2.22%) | $10.01 | $9.64 | 634.80 K | $1.16 B |
| 04/15/2025 | $10.09 | $9.95 (-1.39%) | $10.25 | $9.86 | 836.30 K | $1.19 B |
| 04/14/2025 | $10.32 | $10.23 (-0.87%) | $10.32 | $10.00 | 606.01 K | $1.22 B |
| 04/11/2025 | $10.16 | $10.18 (0.2%) | $10.29 | $9.82 | 830.52 K | $1.22 B |
| 04/10/2025 | $10.34 | $10.21 (-1.26%) | $10.47 | $10.01 | 1.19 M | $1.22 B |
| 04/09/2025 | $9.58 | $10.61 (10.75%) | $10.83 | $9.58 | 1.19 M | $1.27 B |
| 04/08/2025 | $10.45 | $9.74 (-6.79%) | $10.45 | $9.64 | 933.00 K | $1.16 B |
| 04/07/2025 | $10.16 | $10.20 (0.39%) | $10.85 | $9.96 | 1.23 M | $1.22 B |
| 04/04/2025 | $10.29 | $10.68 (3.79%) | $10.72 | $10.25 | 1.12 M | $1.27 B |
| 04/03/2025 | $11.12 | $10.74 (-3.42%) | $11.14 | $10.63 | 1.02 M | $1.28 B |
| 04/02/2025 | $11.15 | $11.46 (2.78%) | $11.47 | $11.10 | 984.24 K | $1.37 B |
| 04/01/2025 | $11.01 | $11.32 (2.82%) | $11.39 | $10.92 | 914.97 K | $1.35 B |
| 03/31/2025 | $10.99 | $10.96 (-0.27%) | $11.22 | $10.76 | 874.80 K | $1.31 B |
| 03/28/2025 | $11.30 | $11.10 (-1.77%) | $11.47 | $11.10 | 1.05 M | $1.33 B |
| 03/27/2025 | $11.12 | $11.30 (1.62%) | $11.70 | $10.74 | 1.89 M | $1.35 B |
| 03/26/2025 | $10.64 | $10.60 (-0.38%) | $10.64 | $10.30 | 1.14 M | $1.27 B |
| 03/25/2025 | $10.74 | $10.58 (-1.49%) | $10.80 | $10.50 | 835.59 K | $1.26 B |
| 03/24/2025 | $10.71 | $10.84 (1.21%) | $10.89 | $10.69 | 685.41 K | $1.29 B |
| 03/21/2025 | $10.78 | $10.57 (-1.95%) | $10.84 | $10.51 | 2.75 M | $1.26 B |
| 03/20/2025 | $10.95 | $10.99 (0.37%) | $11.18 | $10.89 | 715.34 K | $1.31 B |
| 03/19/2025 | $10.96 | $11.06 (0.91%) | $11.07 | $10.84 | 589.60 K | $1.32 B |
| 03/18/2025 | $11.01 | $10.93 (-0.73%) | $11.09 | $10.91 | 570.01 K | $1.30 B |
| 03/17/2025 | $10.96 | $11.01 (0.46%) | $11.07 | $10.93 | 581.53 K | $1.31 B |
| 03/14/2025 | $10.89 | $10.99 (0.92%) | $10.99 | $10.82 | 726.62 K | $1.25 B |
| 03/13/2025 | $11.10 | $10.79 (-2.79%) | $11.16 | $10.78 | 920.00 K | $1.23 B |
| 03/12/2025 | $11.28 | $11.08 (-1.77%) | $11.35 | $11.04 | 600.64 K | $1.26 B |
| 03/11/2025 | $11.50 | $11.30 (-1.74%) | $11.58 | $11.21 | 419.70 K | $1.29 B |
| 03/10/2025 | $11.58 | $11.50 (-0.69%) | $11.82 | $11.47 | 469.90 K | $1.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
