5 DAY PERFORMANCE
+0.73%
1 MONTH PERFORMANCE
+57.09%
3 MONTH PERFORMANCE
+58.29%
6 MONTH PERFORMANCE
+36.79%
YEAR-TO-DATE PERFORMANCE
+40.61%
1 YEAR PERFORMANCE
+20.43%
Steelcase Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/27/2025 | $16.32 | $16.66 (2.08%) | $16.67 | $16.32 | 28.12 K | |
| 08/26/2025 | $16.32 | $16.62 (1.84%) | $16.70 | $16.32 | 1.65 M | $1.97 B |
| 08/25/2025 | $16.43 | $16.39 (-0.24%) | $16.53 | $16.39 | 2.38 M | $1.94 B |
| 08/22/2025 | $16.23 | $16.50 (1.66%) | $16.56 | $16.15 | 2.24 M | $1.95 B |
| 08/21/2025 | $16.13 | $16.10 (-0.19%) | $16.24 | $16.09 | 2.73 M | $1.90 B |
| 08/20/2025 | $16.16 | $16.18 (0.12%) | $16.32 | $16.15 | 2.37 M | $1.91 B |
| 08/19/2025 | $16.10 | $16.24 (0.87%) | $16.26 | $16.05 | 1.74 M | $1.92 B |
| 08/18/2025 | $16.11 | $16.05 (-0.37%) | $16.25 | $16.03 | 1.52 M | $1.90 B |
| 08/15/2025 | $16.24 | $16.15 (-0.55%) | $16.24 | $16.07 | 1.28 M | $1.91 B |
| 08/14/2025 | $16.15 | $16.20 (0.31%) | $16.26 | $16.12 | 1.76 M | $1.92 B |
| 08/13/2025 | $16.26 | $16.36 (0.62%) | $16.63 | $16.18 | 3.01 M | $1.94 B |
| 08/12/2025 | $16.00 | $16.19 (1.19%) | $16.34 | $15.95 | 3.19 M | $1.92 B |
| 08/11/2025 | $15.93 | $15.96 (0.19%) | $16.09 | $15.80 | 2.30 M | $1.89 B |
| 08/08/2025 | $15.99 | $15.88 (-0.69%) | $16.09 | $15.82 | 4.37 M | $1.88 B |
| 08/07/2025 | $16.05 | $16.00 (-0.31%) | $16.23 | $15.98 | 4.31 M | $1.89 B |
| 08/06/2025 | $15.92 | $15.99 (0.44%) | $16.23 | $15.85 | 5.04 M | $1.89 B |
| 08/05/2025 | $16.36 | $15.96 (-2.44%) | $16.55 | $15.84 | 7.75 M | $1.89 B |
| 08/04/2025 | $14.70 | $16.58 (12.79%) | $17.13 | $14.62 | 20.81 M | $1.96 B |
| 08/01/2025 | $10.21 | $10.18 (-0.29%) | $10.35 | $10.11 | 837.84 K | $1.20 B |
| 07/31/2025 | $10.19 | $10.33 (1.37%) | $10.35 | $10.18 | 605.14 K | $1.22 B |
| 07/30/2025 | $10.53 | $10.33 (-1.9%) | $10.67 | $10.32 | 774.14 K | $1.22 B |
| 07/29/2025 | $10.90 | $10.51 (-3.58%) | $10.94 | $10.50 | 750.41 K | $1.24 B |
| 07/28/2025 | $10.60 | $10.85 (2.36%) | $10.95 | $10.58 | 781.90 K | $1.28 B |
| 07/25/2025 | $10.54 | $10.58 (0.38%) | $10.61 | $10.44 | 498.60 K | $1.25 B |
| 07/24/2025 | $10.60 | $10.51 (-0.85%) | $10.66 | $10.45 | 597.01 K | $1.24 B |
| 07/23/2025 | $10.58 | $10.68 (0.95%) | $10.71 | $10.50 | 646.70 K | $1.26 B |
| 07/22/2025 | $10.34 | $10.47 (1.26%) | $10.62 | $10.33 | 751.70 K | $1.24 B |
| 07/21/2025 | $10.28 | $10.28 (0%) | $10.40 | $10.15 | 1.09 M | $1.22 B |
| 07/18/2025 | $10.36 | $10.16 (-1.93%) | $10.40 | $10.12 | 1.13 M | $1.20 B |
| 07/17/2025 | $10.20 | $10.31 (1.08%) | $10.44 | $10.20 | 935.31 K | $1.22 B |
| 07/16/2025 | $10.18 | $10.18 (0%) | $10.32 | $10.04 | 1.20 M | $1.20 B |
| 07/15/2025 | $10.62 | $10.12 (-4.71%) | $10.64 | $10.12 | 1.09 M | $1.20 B |
| 07/14/2025 | $10.53 | $10.57 (0.38%) | $10.64 | $10.47 | 748.44 K | $1.25 B |
| 07/11/2025 | $10.76 | $10.59 (-1.58%) | $10.82 | $10.59 | 835.10 K | $1.25 B |
| 07/10/2025 | $10.67 | $10.91 (2.25%) | $10.99 | $10.67 | 961.62 K | $1.29 B |
| 07/09/2025 | $10.74 | $10.70 (-0.37%) | $10.76 | $10.58 | 962.41 K | $1.27 B |
| 07/08/2025 | $10.90 | $10.65 (-2.29%) | $10.95 | $10.63 | 1.49 M | $1.26 B |
| 07/07/2025 | $11.05 | $10.85 (-1.81%) | $11.16 | $10.79 | 896.34 K | $1.28 B |
| 07/03/2025 | $11.33 | $11.25 (-0.71%) | $11.34 | $11.20 | 481.42 K | $1.33 B |
| 07/02/2025 | $11.02 | $11.22 (1.81%) | $11.40 | $10.96 | 977.40 K | $1.33 B |
| 07/01/2025 | $10.35 | $11.02 (6.47%) | $11.18 | $10.33 | 1.27 M | $1.30 B |
| 06/30/2025 | $10.50 | $10.43 (-0.67%) | $10.55 | $10.30 | 1.24 M | $1.23 B |
| 06/27/2025 | $10.78 | $10.48 (-2.78%) | $10.84 | $10.18 | 2.76 M | $1.24 B |
| 06/26/2025 | $10.65 | $10.89 (2.25%) | $10.99 | $9.70 | 3.37 M | $1.29 B |
| 06/25/2025 | $10.77 | $10.62 (-1.39%) | $10.84 | $10.52 | 1.19 M | $1.26 B |
| 06/24/2025 | $10.61 | $10.83 (2.07%) | $10.85 | $10.61 | 1.07 M | $1.28 B |
| 06/23/2025 | $10.11 | $10.52 (4.06%) | $10.53 | $10.11 | 680.95 K | $1.24 B |
| 06/20/2025 | $10.31 | $10.22 (-0.87%) | $10.38 | $10.15 | 1.68 M | $1.20 B |
| 06/18/2025 | $10.12 | $10.23 (1.09%) | $10.36 | $10.12 | 869.90 K | $1.20 B |
| 06/17/2025 | $10.22 | $10.18 (-0.39%) | $10.34 | $10.15 | 654.00 K | $1.20 B |
| 06/16/2025 | $10.22 | $10.37 (1.47%) | $10.37 | $10.13 | 770.63 K | $1.22 B |
| 06/13/2025 | $10.38 | $10.16 (-2.12%) | $10.42 | $10.12 | 563.70 K | $1.19 B |
| 06/12/2025 | $10.38 | $10.50 (1.16%) | $10.57 | $10.35 | 906.41 K | $1.23 B |
| 06/11/2025 | $10.79 | $10.51 (-2.59%) | $10.88 | $10.51 | 1.32 M | $1.24 B |
| 06/10/2025 | $10.67 | $10.70 (0.28%) | $10.89 | $10.63 | 657.40 K | $1.26 B |
| 06/09/2025 | $10.43 | $10.57 (1.34%) | $10.61 | $10.34 | 622.43 K | $1.24 B |
| 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 |
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.
