5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
+1.85%
3 MONTH PERFORMANCE
-5.34%
6 MONTH PERFORMANCE
+56.46%
YEAR-TO-DATE PERFORMANCE
+37.27%
1 YEAR PERFORMANCE
+23.76%
Steelcase Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.32 | $16.23 (-0.55%) | $16.42 | $16.10 | 921.64 K | $1.92 B |
| 12/03/2025 | $16.40 | $16.35 (-0.3%) | $16.52 | $16.34 | 1.23 M | $1.94 B |
| 12/02/2025 | $16.45 | $16.37 (-0.49%) | $16.45 | $16.30 | 1.29 M | $1.94 B |
| 12/01/2025 | $16.17 | $16.38 (1.3%) | $16.45 | $16.17 | 2.91 M | $1.94 B |
| 11/28/2025 | $16.20 | $16.29 (0.56%) | $16.31 | $16.15 | 653.00 K | $1.93 B |
| 11/26/2025 | $16.17 | $16.20 (0.19%) | $16.30 | $16.09 | 687.44 K | $1.92 B |
| 11/25/2025 | $15.91 | $16.24 (2.07%) | $16.28 | $15.91 | 1.16 M | $1.93 B |
| 11/24/2025 | $16.15 | $15.97 (-1.11%) | $16.15 | $15.89 | 3.08 M | $1.89 B |
| 11/21/2025 | $15.86 | $16.12 (1.64%) | $16.17 | $15.81 | 3.15 M | $1.91 B |
| 11/20/2025 | $15.91 | $15.75 (-1.01%) | $15.91 | $15.67 | 1.35 M | $1.87 B |
| 11/19/2025 | $15.64 | $15.73 (0.58%) | $15.78 | $15.58 | 810.10 K | $1.87 B |
| 11/18/2025 | $15.45 | $15.66 (1.36%) | $15.73 | $15.45 | 1.24 M | $1.86 B |
| 11/17/2025 | $15.63 | $15.51 (-0.77%) | $15.77 | $15.48 | 1.44 M | $1.84 B |
| 11/14/2025 | $15.58 | $15.70 (0.77%) | $15.71 | $15.52 | 697.20 K | $1.86 B |
| 11/13/2025 | $15.70 | $15.62 (-0.51%) | $15.82 | $15.60 | 1.64 M | $1.85 B |
| 11/12/2025 | $15.75 | $15.75 (0%) | $15.87 | $15.66 | 1.14 M | $1.87 B |
| 11/11/2025 | $15.77 | $15.75 (-0.13%) | $15.81 | $15.68 | 1.05 M | $1.87 B |
| 11/10/2025 | $15.78 | $15.74 (-0.25%) | $15.85 | $15.68 | 1.44 M | $1.87 B |
| 11/07/2025 | $15.75 | $15.76 (0.06%) | $15.91 | $15.63 | 1.11 M | $1.87 B |
| 11/06/2025 | $15.93 | $15.76 (-1.07%) | $15.96 | $15.73 | 1.31 M | $1.87 B |
| 11/05/2025 | $15.95 | $15.93 (-0.13%) | $15.97 | $15.69 | 882.14 K | $1.89 B |
| 11/04/2025 | $15.76 | $15.87 (0.7%) | $15.94 | $15.75 | 1.85 M | $1.88 B |
| 11/03/2025 | $15.98 | $15.84 (-0.88%) | $16.05 | $15.78 | 3.85 M | $1.88 B |
| 10/31/2025 | $15.97 | $15.96 (-0.06%) | $16.02 | $15.84 | 1.25 M | $1.89 B |
| 10/30/2025 | $15.92 | $15.96 (0.25%) | $16.11 | $15.88 | 1.46 M | $1.89 B |
| 10/29/2025 | $16.60 | $15.96 (-3.86%) | $16.62 | $15.89 | 1.80 M | $1.89 B |
| 10/28/2025 | $16.74 | $16.68 (-0.36%) | $16.80 | $16.41 | 1.65 M | $1.98 B |
| 10/27/2025 | $16.87 | $16.63 (-1.42%) | $16.87 | $16.60 | 2.38 M | $1.97 B |
| 10/24/2025 | $16.90 | $16.78 (-0.71%) | $16.90 | $16.70 | 832.22 K | $1.99 B |
| 10/23/2025 | $16.65 | $16.74 (0.54%) | $16.79 | $16.61 | 893.80 K | $1.99 B |
| 10/22/2025 | $16.62 | $16.63 (0.06%) | $16.77 | $16.56 | 839.25 K | $1.97 B |
| 10/21/2025 | $16.66 | $16.60 (-0.36%) | $16.81 | $16.59 | 539.80 K | $1.97 B |
| 10/20/2025 | $16.55 | $16.67 (0.73%) | $16.77 | $16.55 | 1.07 M | $1.98 B |
| 10/17/2025 | $16.55 | $16.55 (0%) | $16.68 | $16.47 | 688.60 K | $1.96 B |
| 10/16/2025 | $16.60 | $16.56 (-0.24%) | $16.61 | $16.41 | 917.25 K | $1.96 B |
| 10/15/2025 | $16.61 | $16.53 (-0.48%) | $16.80 | $16.52 | 843.90 K | $1.96 B |
| 10/14/2025 | $16.32 | $16.58 (1.59%) | $16.70 | $16.32 | 1.18 M | $1.97 B |
| 10/13/2025 | $16.43 | $16.49 (0.37%) | $16.58 | $16.39 | 911.02 K | $1.96 B |
| 10/10/2025 | $16.56 | $16.29 (-1.63%) | $16.61 | $16.26 | 863.03 K | $1.93 B |
| 10/09/2025 | $16.75 | $16.53 (-1.31%) | $16.80 | $16.52 | 753.52 K | $1.96 B |
| 10/08/2025 | $16.93 | $16.79 (-0.83%) | $16.94 | $16.79 | 781.82 K | $1.99 B |
| 10/07/2025 | $16.94 | $16.86 (-0.47%) | $17.02 | $16.81 | 1.41 M | $2.00 B |
| 10/06/2025 | $16.98 | $16.98 (0%) | $17.08 | $16.95 | 1.60 M | $2.01 B |
| 10/03/2025 | $17.20 | $17.21 (0.06%) | $17.40 | $17.20 | 904.50 K | $2.04 B |
| 10/02/2025 | $17.06 | $17.22 (0.94%) | $17.26 | $17.06 | 1.66 M | $2.04 B |
| 10/01/2025 | $17.11 | $17.16 (0.29%) | $17.18 | $16.86 | 2.25 M | $2.04 B |
| 09/30/2025 | $17.20 | $17.20 (0%) | $17.26 | $17.12 | 2.04 M | $2.04 B |
| 09/29/2025 | $17.13 | $17.19 (0.35%) | $17.21 | $17.00 | 3.26 M | $2.04 B |
| 09/26/2025 | $16.75 | $17.09 (2.03%) | $17.12 | $16.75 | 2.46 M | $2.03 B |
| 09/25/2025 | $16.85 | $16.70 (-0.89%) | $16.86 | $16.59 | 2.34 M | $1.98 B |
| 09/24/2025 | $16.88 | $16.68 (-1.18%) | $16.90 | $16.53 | 2.19 M | $1.98 B |
| 09/23/2025 | $16.88 | $16.87 (-0.06%) | $17.13 | $16.84 | 2.36 M | $2.00 B |
| 09/22/2025 | $16.88 | $16.90 (0.12%) | $16.99 | $16.82 | 1.86 M | $2.00 B |
| 09/19/2025 | $16.99 | $16.88 (-0.65%) | $17.02 | $16.85 | 3.19 M | $2.00 B |
| 09/18/2025 | $16.82 | $16.98 (0.95%) | $17.00 | $16.75 | 1.97 M | $2.01 B |
| 09/17/2025 | $16.95 | $16.73 (-1.3%) | $17.02 | $16.63 | 1.81 M | $1.98 B |
| 09/16/2025 | $16.81 | $16.88 (0.42%) | $16.91 | $16.73 | 1.46 M | $2.00 B |
| 09/15/2025 | $16.88 | $16.87 (-0.06%) | $16.99 | $16.81 | 1.65 M | $2.00 B |
| 09/12/2025 | $16.87 | $16.81 (-0.36%) | $16.97 | $16.80 | 1.78 M | $1.99 B |
| 09/11/2025 | $16.83 | $17.00 (1.01%) | $17.02 | $16.80 | 775.41 K | $2.01 B |
| 09/10/2025 | $16.82 | $16.72 (-0.59%) | $16.89 | $16.68 | 1.97 M | $1.98 B |
| 09/09/2025 | $17.13 | $16.88 (-1.46%) | $17.25 | $16.88 | 1.46 M | $2.00 B |
| 09/08/2025 | $17.20 | $17.22 (0.12%) | $17.25 | $17.00 | 878.93 K | $2.04 B |
| 09/05/2025 | $17.10 | $17.14 (0.23%) | $17.24 | $16.93 | 1.89 M | $2.03 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.
