NYSE:SCS Steelcase (SCS) Stock Chart & Stock Price History $11.17 -0.04 (-0.36%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$11.05▼$11.2850-Day Range$8.17▼$11.2652-Week Range$6.20▼$11.38Volume1.27 million shsAverage Volume1.36 million shsMarket Capitalization$1.27 billionP/E Ratio23.77Dividend Yield3.58%Price Target$11.00 ChartProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainabilityProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability Steelcase Stock Price Performance5 Day Performance+1.09%1 Month Performance+23.97%3 Month Performance+44.97%6 Month Performance+32.66%Year-To-Date Performance+57.99%1 Year Performance+71.32% Receive SCS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Steelcase and its competitors with MarketBeat's FREE daily newsletter Email Address SCS Stock Chart for Saturday, September, 30, 2023 SCS Chart by TradingView Steelcase Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$11.21$11.17-0.31%$11.28$11.051.27 million shs$1.27 billion09/28/2023$11.26$11.21-0.44%$11.31$11.07937,422 shs$1.28 billion09/27/2023$10.73$11.26+4.94%$11.35$10.781.99 million shs$1.28 billion09/26/2023$11.05$10.73-2.94%$11.04$10.621.41 million shs$1.22 billion09/25/2023$11.04$11.05+0.09%$11.08$10.741.41 million shs$1.26 billion09/22/2023$10.75$11.03+2.60%$11.17$10.821.37 million shs$1.26 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$10.51$10.75+2.28%$10.84$10.412.26 million shs$1.23 billion09/20/2023$8.82$10.51+19.16%$11.38$9.6310.55 million shs$1.20 billion09/19/2023$8.75$8.82+0.86%$8.90$8.741.34 million shs$1.01 billion09/18/2023$8.84$8.75-1.07%$8.88$8.66437,048 shs$996.96 million09/15/2023$8.91$8.84-0.79%$8.95$8.791.07 million shs$1.01 billion09/14/2023$8.62$8.91+3.36%$8.92$8.68452,730 shs$1.02 billion09/13/2023$8.58$8.62+0.47%$8.67$8.49371,829 shs$982.71 million09/12/2023$8.59$8.58-0.12%$8.71$8.55403,700 shs$978.15 million09/11/2023$8.48$8.59+1.30%$8.60$8.40419,722 shs$979.29 million09/08/2023$8.56$8.48-0.93%$8.56$8.41318,329 shs$966.72 million09/07/2023$8.81$8.56-2.84%$8.82$8.50699,351 shs$975.84 million09/06/2023$8.97$8.81-1.78%$9.04$8.76340,826 shs$1.00 billion09/05/2023$9.17$8.97-2.18%$9.12$8.95601,380 shs$1.02 billion09/04/2023$9.17$9.17$9.27$9.11483,400 shs$1.05 billion09/01/2023$9.06$9.17+1.21%$9.27$9.11481,527 shs$1.05 billion08/31/2023$9.01$9.06+0.55%$9.17$8.99473,511 shs$1.03 billion08/30/2023$8.85$9.01+1.81%$9.09$8.81425,629 shs$1.03 billion08/29/2023$8.70$8.85+1.72%$8.86$8.65331,372 shs$1.01 billion08/28/2023$8.46$8.70+2.84%$8.73$8.48537,035 shs$991.80 million08/25/2023$8.39$8.47+0.89%$8.55$8.41309,710 shs$965.01 million08/24/2023$8.62$8.39-2.67%$8.64$8.38387,312 shs$956.46 million08/23/2023$8.48$8.62+1.71%$8.64$8.42395,145 shs$982.68 million08/22/2023$8.52$8.48-0.53%$8.62$8.40389,626 shs$966.15 million08/21/2023$8.62$8.52-1.16%$8.73$8.49540,251 shs$971.31 million08/18/2023$8.66$8.61-0.52%$8.72$8.47399,845 shs$981.54 million08/17/2023$8.72$8.66-0.75%$8.83$8.64330,423 shs$986.67 million08/16/2023$8.87$8.72-1.64%$8.99$8.72278,749 shs$994.11 million08/15/2023$8.94$8.87-0.84%$8.94$8.83340,506 shs$1.01 billion08/14/2023$8.92$8.94+0.22%$8.98$8.75388,039 shs$1.02 billion08/11/2023$8.84$8.92+0.96%$8.98$8.80427,016 shs$1.02 billion08/10/2023$8.75$8.84+0.97%$8.98$8.75492,382 shs$1.01 billion08/09/2023$8.62$8.75+1.51%$8.81$8.54576,824 shs$997.50 million08/08/2023$8.57$8.62+0.58%$8.66$8.35478,318 shs$982.68 million08/07/2023$8.63$8.57-0.70%$8.70$8.54511,075 shs$976.98 million08/04/2023$8.66$8.63-0.29%$8.78$8.60369,590 shs$983.82 million08/03/2023$8.64$8.66+0.17%$8.70$8.48385,548 shs$986.67 million08/02/2023$8.66$8.64-0.23%$8.73$8.48495,326 shs$984.96 million08/01/2023$8.57$8.66+1.05%$8.69$8.45555,906 shs$987.24 million07/31/2023$8.34$8.57+2.76%$8.57$8.35581,923 shs$977.01 million07/28/2023$8.26$8.34+0.97%$8.47$8.28429,712 shs$950.76 million07/27/2023$8.40$8.26-1.61%$8.45$8.20707,582 shs$941.64 million07/26/2023$8.29$8.40+1.33%$8.40$8.29458,660 shs$957.03 million07/25/2023$8.17$8.29+1.47%$8.32$8.15710,300 shs$944.49 million07/24/2023$8.01$8.17+1.94%$8.23$8.04738,269 shs$930.81 million07/21/2023$7.90$8.01+1.46%$8.07$7.94712,544 shs$913.14 million07/20/2023$7.99$7.90-1.13%$7.95$7.84442,352 shs$900.03 million07/19/2023$7.87$7.99+1.53%$8.00$7.72827,747 shs$910.29 million07/18/2023$7.68$7.87+2.41%$7.92$7.66669,527 shs$896.61 million07/17/2023$7.62$7.68+0.79%$7.75$7.54772,326 shs$875.52 million07/14/2023$7.81$7.63-2.37%$7.75$7.51618,102 shs$869.25 million07/13/2023$7.61$7.81+2.63%$7.83$7.54715,810 shs$890.34 million07/12/2023$7.60$7.61+0.20%$7.78$7.59539,703 shs$867.54 million07/11/2023$7.45$7.60+2.01%$7.61$7.47528,568 shs$865.83 million07/10/2023$7.63$7.45-2.42%$7.79$7.42633,816 shs$848.73 million07/07/2023$7.55$7.63+1.06%$7.72$7.56925,328 shs$869.84 million07/06/2023$7.71$7.55-2.08%$7.64$7.381.07 million shs$860.70 million07/05/2023$7.91$7.71-2.53%$7.78$7.561.01 million shs$878.94 million07/04/2023$7.91$7.91$8.00$7.68981,528 shs$901.74 million07/03/2023$7.71$7.91+2.59%$8.00$7.68981,277 shs$901.74 million06/30/2023$7.66$7.71+0.59%$7.74$7.63526,148 shs$877.99 million06/29/2023$7.44$7.66+2.96%$7.70$7.45930,617 shs$872.86 million Related Companies: HNI Stock Chart PCT Stock Chart SDA Stock Chart WTTR Stock Chart GB Stock Chart HKD Stock Chart MEG Stock Chart ADEA Stock Chart GEO Stock Chart ADV Stock Chart Receive SCS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Steelcase and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SCS) was last updated on 9/30/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Steelcase Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.