-
5 DAY PERFORMANCE
+0.99% -
1 MONTH PERFORMANCE
-4.54% -
3 MONTH PERFORMANCE
+2.24% -
6 MONTH PERFORMANCE
+1.30% -
YEAR-TO-DATE PERFORMANCE
-2.00% -
1 YEAR PERFORMANCE
+18.62%
Steelcase Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $13.35 | $13.25 (-0.75%) | $13.54 | $13.22 | 437,234 | $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 |
| 08/20/2024 | $13.23 | $13.09 (-1.06%) | $13.23 | $12.96 | 382,901 | $1.50 B |
| 08/19/2024 | $13.08 | $13.26 (1.38%) | $13.32 | $13.07 | 359,300 | $1.52 B |
| 08/16/2024 | $13.11 | $13.09 (-0.15%) | $13.23 | $13.04 | 411,706 | $1.50 B |
| 08/15/2024 | $13.07 | $13.15 (0.61%) | $13.20 | $12.93 | 468,425 | $1.51 B |
| 08/14/2024 | $12.73 | $12.74 (0.08%) | $12.82 | $12.62 | 365,241 | $1.46 B |
| 08/13/2024 | $12.29 | $12.71 (3.42%) | $12.74 | $12.26 | 446,300 | $1.46 B |
| 08/12/2024 | $12.50 | $12.29 (-1.68%) | $12.63 | $12.23 | 427,700 | $1.41 B |
| 08/09/2024 | $12.53 | $12.51 (-0.16%) | $12.56 | $12.41 | 352,100 | $1.44 B |
| 08/08/2024 | $12.42 | $12.55 (1.05%) | $12.58 | $12.35 | 509,402 | $1.44 B |
| 08/07/2024 | $12.78 | $12.27 (-3.99%) | $12.81 | $12.26 | 673,652 | $1.41 B |
| 08/06/2024 | $12.74 | $12.62 (-0.94%) | $12.85 | $12.55 | 727,300 | $1.45 B |
| 08/05/2024 | $12.85 | $12.78 (-0.54%) | $12.95 | $12.51 | 685,416 | $1.47 B |
| 08/02/2024 | $13.63 | $13.56 (-0.51%) | $13.73 | $13.24 | 859,500 | $1.56 B |
| 08/01/2024 | $14.46 | $14.11 (-2.42%) | $14.64 | $13.89 | 556,100 | $1.62 B |
| 07/31/2024 | $14.34 | $14.49 (1.05%) | $14.74 | $14.23 | 851,000 | $1.66 B |
| 07/30/2024 | $14.31 | $14.36 (0.35%) | $14.53 | $14.19 | 667,742 | $1.65 B |
| 07/29/2024 | $14.03 | $14.20 (1.21%) | $14.27 | $13.94 | 552,023 | $1.63 B |
| 07/26/2024 | $14.02 | $14.03 (0.07%) | $14.04 | $13.70 | 563,600 | $1.61 B |
| 07/25/2024 | $13.76 | $13.83 (0.51%) | $14.09 | $13.53 | 1.13 M | $1.59 B |
| 07/24/2024 | $13.96 | $13.58 (-2.72%) | $14.02 | $13.46 | 795,000 | $1.56 B |
| 07/23/2024 | $13.75 | $14.10 (2.55%) | $14.27 | $13.72 | 806,300 | $1.62 B |
| 07/22/2024 | $13.60 | $13.86 (1.91%) | $13.92 | $13.39 | 791,785 | $1.59 B |
| 07/19/2024 | $13.64 | $13.54 (-0.73%) | $13.69 | $13.49 | 423,950 | $1.55 B |
| 07/18/2024 | $13.84 | $13.70 (-1.01%) | $14.06 | $13.69 | 564,669 | $1.57 B |
| 07/17/2024 | $13.66 | $13.92 (1.9%) | $13.95 | $13.65 | 810,975 | $1.60 B |
| 07/16/2024 | $13.69 | $13.75 (0.44%) | $13.85 | $13.62 | 772,700 | $1.58 B |
| 07/15/2024 | $13.52 | $13.53 (0.07%) | $13.77 | $13.46 | 621,036 | $1.55 B |
| 07/12/2024 | $13.45 | $13.48 (0.22%) | $13.66 | $13.39 | 569,473 | $1.55 B |
| 07/11/2024 | $13.00 | $13.30 (2.31%) | $13.31 | $12.96 | 987,066 | $1.53 B |
| 07/10/2024 | $12.72 | $12.74 (0.16%) | $12.77 | $12.59 | 460,973 | $1.46 B |
| 07/09/2024 | $12.83 | $12.60 (-1.79%) | $12.83 | $12.60 | 645,224 | $1.45 B |
| 07/08/2024 | $12.96 | $12.91 (-0.39%) | $13.04 | $12.82 | 894,805 | $1.48 B |
| 07/05/2024 | $12.88 | $12.82 (-0.47%) | $12.93 | $12.79 | 448,240 | $1.47 B |
| 07/03/2024 | $13.04 | $12.94 (-0.77%) | $13.12 | $12.88 | 344,170 | $1.49 B |
| 07/02/2024 | $13.01 | $13.14 (1%) | $13.18 | $12.96 | 589,901 | $1.51 B |
| 07/01/2024 | $13.04 | $12.96 (-0.61%) | $13.19 | $12.89 | 1.11 M | $1.49 B |