5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
-7.81%
3 MONTH PERFORMANCE
-5.16%
6 MONTH PERFORMANCE
-15.08%
YEAR-TO-DATE PERFORMANCE
-5.16%
1 YEAR PERFORMANCE
-13.97%
Steelcase Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $11.01 | $11.27 (2.36%) | $11.28 | $10.92 | 214,241 | |
| 03/31/2025 | $10.99 | $10.96 (-0.27%) | $11.22 | $10.76 | 874,789 | $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 | 835,588 | $1.26 B |
| 03/24/2025 | $10.71 | $10.84 (1.21%) | $10.89 | $10.69 | 685,409 | $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 | 715,339 | $1.31 B |
| 03/19/2025 | $10.96 | $11.06 (0.91%) | $11.07 | $10.84 | 589,600 | $1.32 B |
| 03/18/2025 | $11.01 | $10.93 (-0.73%) | $11.09 | $10.91 | 570,006 | $1.30 B |
| 03/17/2025 | $10.96 | $11.01 (0.46%) | $11.07 | $10.93 | 581,526 | $1.31 B |
| 03/14/2025 | $10.89 | $10.99 (0.92%) | $10.99 | $10.82 | 726,624 | $1.25 B |
| 03/13/2025 | $11.10 | $10.79 (-2.79%) | $11.16 | $10.78 | 920,000 | $1.23 B |
| 03/12/2025 | $11.28 | $11.08 (-1.77%) | $11.35 | $11.04 | 600,636 | $1.26 B |
| 03/11/2025 | $11.50 | $11.30 (-1.74%) | $11.58 | $11.21 | 419,700 | $1.29 B |
| 03/10/2025 | $11.58 | $11.50 (-0.69%) | $11.82 | $11.47 | 469,900 | $1.31 B |
| 03/07/2025 | $11.53 | $11.73 (1.73%) | $11.77 | $11.46 | 483,700 | $1.33 B |
| 03/06/2025 | $11.39 | $11.52 (1.14%) | $11.62 | $11.38 | 487,949 | $1.31 B |
| 03/05/2025 | $11.61 | $11.43 (-1.55%) | $11.78 | $11.42 | 469,200 | $1.30 B |
| 03/04/2025 | $11.73 | $11.62 (-0.94%) | $11.74 | $11.44 | 619,836 | $1.32 B |
| 03/03/2025 | $12.18 | $11.85 (-2.71%) | $12.26 | $11.78 | 620,052 | $1.35 B |
| 02/28/2025 | $12.20 | $12.16 (-0.33%) | $12.40 | $12.08 | 591,130 | $1.38 B |
| 02/27/2025 | $12.35 | $12.15 (-1.62%) | $12.42 | $12.08 | 880,743 | $1.38 B |
| 02/26/2025 | $12.45 | $12.42 (-0.24%) | $12.51 | $12.31 | 593,515 | $1.41 B |
| 02/25/2025 | $12.37 | $12.53 (1.29%) | $12.68 | $12.34 | 900,500 | $1.43 B |
| 02/24/2025 | $12.35 | $12.32 (-0.24%) | $12.45 | $12.28 | 715,311 | $1.40 B |
| 02/21/2025 | $12.69 | $12.31 (-2.99%) | $12.74 | $12.21 | 767,509 | $1.40 B |
| 02/20/2025 | $12.27 | $12.43 (1.3%) | $12.51 | $12.26 | 466,600 | $1.41 B |
| 02/19/2025 | $12.13 | $12.40 (2.23%) | $12.44 | $12.10 | 426,600 | $1.41 B |
| 02/18/2025 | $12.33 | $12.31 (-0.16%) | $12.37 | $12.13 | 550,035 | $1.40 B |
| 02/14/2025 | $12.53 | $12.35 (-1.44%) | $12.56 | $12.22 | 446,800 | $1.41 B |
| 02/13/2025 | $12.08 | $12.42 (2.81%) | $12.55 | $11.98 | 1.04 M | $1.41 B |
| 02/12/2025 | $11.78 | $11.93 (1.27%) | $12.00 | $11.78 | 782,247 | $1.36 B |
| 02/11/2025 | $11.57 | $11.98 (3.54%) | $12.03 | $11.57 | 588,729 | $1.36 B |
| 02/10/2025 | $11.47 | $11.69 (1.92%) | $11.74 | $11.38 | 482,382 | $1.33 B |
| 02/07/2025 | $11.47 | $11.36 (-0.96%) | $11.47 | $11.24 | 494,600 | $1.29 B |
| 02/06/2025 | $11.59 | $11.58 (-0.09%) | $11.83 | $11.51 | 745,627 | $1.32 B |
| 02/05/2025 | $11.35 | $11.56 (1.85%) | $11.57 | $11.24 | 556,030 | $1.32 B |
| 02/04/2025 | $11.07 | $11.31 (2.17%) | $11.39 | $11.06 | 477,819 | $1.29 B |
| 02/03/2025 | $11.19 | $11.07 (-1.07%) | $11.34 | $11.06 | 401,700 | $1.26 B |
| 01/31/2025 | $11.60 | $11.48 (-1.03%) | $11.71 | $11.45 | 479,906 | $1.31 B |
| 01/30/2025 | $11.68 | $11.64 (-0.34%) | $11.74 | $11.54 | 377,849 | $1.32 B |
| 01/29/2025 | $11.56 | $11.57 (0.09%) | $11.67 | $11.44 | 463,800 | $1.32 B |
| 01/28/2025 | $11.69 | $11.59 (-0.86%) | $11.71 | $11.55 | 611,200 | $1.32 B |
| 01/27/2025 | $11.53 | $11.68 (1.3%) | $11.83 | $11.52 | 587,300 | $1.33 B |
| 01/24/2025 | $11.56 | $11.53 (-0.26%) | $11.60 | $11.48 | 476,700 | $1.31 B |
| 01/23/2025 | $11.50 | $11.60 (0.87%) | $11.62 | $11.47 | 635,016 | $1.32 B |
| 01/22/2025 | $11.80 | $11.58 (-1.86%) | $11.80 | $11.58 | 490,040 | $1.32 B |
| 01/21/2025 | $11.78 | $11.80 (0.17%) | $11.88 | $11.70 | 398,550 | $1.34 B |
| 01/17/2025 | $11.72 | $11.70 (-0.17%) | $11.78 | $11.62 | 556,100 | $1.33 B |
| 01/16/2025 | $11.56 | $11.56 (0%) | $11.66 | $11.48 | 423,200 | $1.32 B |
| 01/15/2025 | $11.58 | $11.61 (0.26%) | $11.67 | $11.35 | 597,400 | $1.32 B |
| 01/14/2025 | $11.18 | $11.24 (0.54%) | $11.34 | $11.14 | 452,309 | $1.28 B |
| 01/13/2025 | $10.90 | $11.13 (2.11%) | $11.14 | $10.90 | 513,301 | $1.27 B |
| 01/10/2025 | $11.10 | $10.97 (-1.17%) | $11.18 | $10.93 | 510,890 | $1.25 B |
| 01/08/2025 | $11.07 | $11.30 (2.08%) | $11.30 | $11.00 | 618,100 | $1.29 B |
| 01/07/2025 | $11.49 | $11.20 (-2.52%) | $11.57 | $11.10 | 634,721 | $1.27 B |
| 01/06/2025 | $11.63 | $11.44 (-1.63%) | $11.83 | $11.44 | 839,453 | $1.30 B |
| 01/03/2025 | $11.75 | $11.61 (-1.19%) | $11.75 | $11.44 | 799,631 | $1.32 B |
| 01/02/2025 | $11.90 | $11.66 (-2.02%) | $12.02 | $11.64 | 460,842 | $1.33 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.
