-
5 DAY PERFORMANCE
-0.15% -
1 MONTH PERFORMANCE
+2.48% -
3 MONTH PERFORMANCE
-3.01% -
6 MONTH PERFORMANCE
-0.60% -
YEAR-TO-DATE PERFORMANCE
-2.29% -
1 YEAR PERFORMANCE
+9.35%
Steelcase Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $13.07 | $13.21 (1.03%) | $13.24 | $12.95 | 219,383 | |
| 11/20/2024 | $13.06 | $13.07 (0.08%) | $13.21 | $13.00 | 372,058 | $1.56 B |
| 11/19/2024 | $13.09 | $13.09 (0%) | $13.23 | $13.00 | 687,400 | $1.56 B |
| 11/18/2024 | $13.18 | $13.20 (0.15%) | $13.36 | $13.13 | 458,800 | $1.57 B |
| 11/15/2024 | $13.33 | $13.23 (-0.75%) | $13.37 | $13.19 | 482,300 | $1.58 B |
| 11/14/2024 | $13.38 | $13.27 (-0.82%) | $13.46 | $13.07 | 406,700 | $1.58 B |
| 11/13/2024 | $13.81 | $13.37 (-3.19%) | $13.85 | $13.36 | 422,600 | $1.59 B |
| 11/12/2024 | $13.55 | $13.67 (0.89%) | $13.99 | $13.55 | 585,510 | $1.63 B |
| 11/11/2024 | $13.40 | $13.65 (1.87%) | $13.69 | $13.33 | 486,855 | $1.63 B |
| 11/08/2024 | $13.09 | $13.14 (0.38%) | $13.27 | $13.05 | 565,508 | $1.55 B |
| 11/07/2024 | $13.01 | $13.08 (0.54%) | $13.26 | $12.91 | 476,400 | $1.54 B |
| 11/06/2024 | $12.99 | $13.06 (0.54%) | $13.15 | $12.79 | 712,100 | $1.54 B |
| 11/05/2024 | $12.17 | $12.32 (1.23%) | $12.35 | $12.16 | 333,800 | $1.45 B |
| 11/04/2024 | $12.14 | $12.25 (0.91%) | $12.37 | $12.10 | 380,600 | $1.45 B |
| 11/01/2024 | $12.14 | $12.14 (0%) | $12.29 | $12.08 | 636,000 | $1.43 B |
| 10/31/2024 | $12.27 | $12.03 (-1.96%) | $12.29 | $12.02 | 541,704 | $1.42 B |
| 10/30/2024 | $12.19 | $12.23 (0.33%) | $12.49 | $12.15 | 403,322 | $1.44 B |
| 10/29/2024 | $12.42 | $12.21 (-1.69%) | $12.42 | $12.05 | 470,700 | $1.44 B |
| 10/28/2024 | $12.63 | $12.59 (-0.32%) | $12.74 | $12.58 | 374,200 | $1.49 B |
| 10/25/2024 | $12.76 | $12.51 (-1.96%) | $12.76 | $12.49 | 340,021 | $1.48 B |
| 10/24/2024 | $12.47 | $12.59 (0.96%) | $12.63 | $12.46 | 533,500 | $1.49 B |
| 10/23/2024 | $12.70 | $12.47 (-1.81%) | $12.79 | $12.43 | 411,545 | $1.47 B |
| 10/22/2024 | $12.85 | $12.81 (-0.31%) | $12.93 | $12.76 | 371,129 | $1.51 B |
| 10/21/2024 | $13.03 | $12.89 (-1.07%) | $13.07 | $12.87 | 501,300 | $1.52 B |
| 10/18/2024 | $13.22 | $13.01 (-1.59%) | $13.22 | $12.96 | 341,726 | $1.54 B |
| 10/17/2024 | $13.13 | $13.21 (0.61%) | $13.21 | $12.98 | 410,776 | $1.56 B |
| 10/16/2024 | $13.10 | $13.14 (0.31%) | $13.22 | $13.04 | 457,323 | $1.55 B |
| 10/15/2024 | $13.00 | $12.95 (-0.38%) | $13.24 | $12.93 | 489,032 | $1.53 B |
| 10/14/2024 | $12.84 | $12.98 (1.09%) | $13.03 | $12.82 | 467,126 | $1.53 B |
| 10/11/2024 | $12.95 | $12.91 (-0.31%) | $13.02 | $12.83 | 453,700 | $1.52 B |
| 10/10/2024 | $12.91 | $12.60 (-2.4%) | $12.91 | $12.49 | 573,042 | $1.49 B |
| 10/09/2024 | $13.23 | $13.03 (-1.51%) | $13.23 | $12.94 | 434,733 | $1.54 B |
| 10/08/2024 | $12.98 | $12.78 (-1.54%) | $13.00 | $12.78 | 373,042 | $1.51 B |
| 10/07/2024 | $12.90 | $12.95 (0.39%) | $12.96 | $12.74 | 609,223 | $1.53 B |
| 10/04/2024 | $12.78 | $12.97 (1.49%) | $12.98 | $12.66 | 578,009 | $1.53 B |
| 10/03/2024 | $12.78 | $12.62 (-1.25%) | $12.83 | $12.61 | 472,411 | $1.49 B |
| 10/02/2024 | $13.07 | $12.87 (-1.53%) | $13.18 | $12.84 | 576,524 | $1.52 B |
| 10/01/2024 | $13.38 | $13.20 (-1.35%) | $13.42 | $13.14 | 734,900 | $1.56 B |
| 09/30/2024 | $13.08 | $13.49 (3.13%) | $13.49 | $13.08 | 669,626 | $1.59 B |
| 09/27/2024 | $13.35 | $13.25 (-0.75%) | $13.54 | $13.22 | 437,236 | $1.56 B |
| 09/26/2024 | $13.07 | $13.21 (1.07%) | $13.27 | $12.99 | 554,200 | $1.56 B |
| 09/25/2024 | $13.11 | $12.88 (-1.75%) | $13.12 | $12.86 | 605,248 | $1.52 B |
| 09/24/2024 | $13.09 | $13.12 (0.23%) | $13.22 | $12.98 | 710,326 | $1.55 B |
| 09/23/2024 | $13.00 | $13.01 (0.08%) | $13.18 | $12.82 | 770,036 | $1.54 B |
| 09/20/2024 | $13.16 | $12.92 (-1.82%) | $13.16 | $12.82 | 1.66 M | $1.53 B |
| 09/19/2024 | $12.92 | $13.31 (3.02%) | $13.40 | $12.31 | 1.93 M | $1.57 B |
| 09/18/2024 | $14.00 | $14.11 (0.79%) | $14.30 | $13.89 | 1.53 M | $1.67 B |
| 09/17/2024 | $14.11 | $14.01 (-0.71%) | $14.14 | $13.87 | 1.14 M | $1.65 B |
| 09/16/2024 | $13.81 | $13.95 (1.01%) | $14.10 | $13.74 | 868,825 | $1.65 B |
| 09/13/2024 | $13.63 | $13.79 (1.17%) | $13.82 | $13.53 | 391,300 | $1.58 B |
| 09/12/2024 | $13.42 | $13.41 (-0.07%) | $13.55 | $13.25 | 396,014 | $1.54 B |
| 09/11/2024 | $13.09 | $13.34 (1.91%) | $13.42 | $12.79 | 434,343 | $1.53 B |
| 09/10/2024 | $13.14 | $13.18 (0.3%) | $13.18 | $12.97 | 292,900 | $1.51 B |
| 09/09/2024 | $13.27 | $13.08 (-1.43%) | $13.27 | $13.03 | 387,800 | $1.50 B |
| 09/06/2024 | $13.78 | $13.23 (-3.99%) | $13.82 | $13.20 | 402,727 | $1.52 B |
| 09/05/2024 | $13.90 | $13.84 (-0.43%) | $13.90 | $13.63 | 406,200 | $1.59 B |
| 09/04/2024 | $13.85 | $13.78 (-0.51%) | $14.04 | $13.63 | 294,200 | $1.58 B |
| 09/03/2024 | $14.04 | $13.92 (-0.85%) | $14.36 | $13.90 | 739,937 | $1.60 B |
| 08/30/2024 | $13.98 | $14.14 (1.14%) | $14.15 | $13.90 | 344,607 | $1.62 B |
| 08/29/2024 | $13.94 | $13.88 (-0.43%) | $14.06 | $13.74 | 262,034 | $1.59 B |
| 08/28/2024 | $13.75 | $13.77 (0.15%) | $13.91 | $13.66 | 346,445 | $1.58 B |
| 08/27/2024 | $13.79 | $13.80 (0.07%) | $13.88 | $13.72 | 217,109 | $1.58 B |
| 08/26/2024 | $14.04 | $13.90 (-1%) | $14.20 | $13.89 | 396,249 | $1.60 B |
| 08/23/2024 | $13.55 | $13.94 (2.88%) | $14.07 | $13.43 | 457,800 | $1.60 B |
| 08/22/2024 | $13.62 | $13.45 (-1.25%) | $13.71 | $13.43 | 344,100 | $1.54 B |
| 08/21/2024 | $13.30 | $13.62 (2.41%) | $13.67 | $13.22 | 781,110 | $1.56 B |