Steelcase Inc. - Price History
Monthly price history for SCS (Steelcase Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.49 | $12.49 |
| April 2024 | $12.03 | $12.03 |
| March 2024 | $12.98 | $13.08 |
| February 2024 | $13.64 | $13.74 |
| January 2024 | $12.58 | $12.68 |
| December 2023 | $13.32 | $13.52 |
| November 2023 | $12.12 | $12.31 |
| October 2023 | $10.74 | $10.91 |
| September 2023 | $10.90 | $11.17 |
| August 2023 | $8.85 | $9.07 |
| July 2023 | $8.36 | $8.57 |
| June 2023 | $7.43 | $7.71 |
| May 2023 | $6.25 | $6.49 |
| April 2023 | $7.71 | $8 |
| March 2023 | $8.02 | $8.42 |
| February 2023 | $7.50 | $7.87 |
| January 2023 | $7.43 | $7.80 |
| December 2022 | $6.73 | $7.07 |
| November 2022 | $7.45 | $7.93 |
| October 2022 | $7.30 | $7.77 |
| September 2022 | $6.04 | $6.52 |
| August 2022 | $10.35 | $11.18 |
| July 2022 | $10.30 | $11.13 |
| June 2022 | $9.80 | $10.73 |
| May 2022 | $11.20 | $12.26 |
| April 2022 | $10.71 | $11.73 |
| March 2022 | $10.78 | $11.95 |
| February 2022 | $10.98 | $12.17 |
| January 2022 | $11.13 | $12.34 |
| December 2021 | $10.57 | $11.72 |
| November 2021 | $9.96 | $11.19 |
| October 2021 | $10.59 | $11.90 |
| September 2021 | $11.16 | $12.68 |
| August 2021 | $12.40 | $14.09 |
| July 2021 | $12.10 | $13.75 |
| June 2021 | $13.17 | $15.11 |
| May 2021 | $12.61 | $14.47 |
| April 2021 | $12.03 | $13.80 |
| March 2021 | $12.46 | $14.39 |
| February 2021 | $12.07 | $13.94 |
| January 2021 | $11.19 | $12.93 |
| December 2020 | $11.73 | $13.55 |
| November 2020 | $10.44 | $12.15 |
| October 2020 | $8.97 | $10.44 |
| September 2020 | $8.60 | $10.11 |
| August 2020 | $8.89 | $10.45 |
| July 2020 | $9.13 | $10.73 |
| June 2020 | $10.16 | $12.06 |
| May 2020 | $9.76 | $11.58 |
| April 2020 | $9.23 | $10.95 |
| March 2020 | $8.25 | $9.87 |
| February 2020 | $13.56 | $16.22 |
| January 2020 | $15.56 | $18.61 |
| December 2019 | $17.11 | $20.46 |
| November 2019 | $15.05 | $18.12 |
| October 2019 | $14.51 | $17.47 |
| September 2019 | $15.28 | $18.40 |
| August 2019 | $12.79 | $15.53 |
| July 2019 | $13.93 | $16.91 |
| June 2019 | $14.09 | $17.10 |
| May 2019 | $13.10 | $16.04 |
| April 2019 | $14.12 | $17.29 |
| March 2019 | $11.88 | $14.55 |
| February 2019 | $14.16 | $17.51 |
| January 2019 | $13.35 | $16.50 |
| December 2018 | $12 | $14.83 |
| November 2018 | $12.98 | $16.20 |
| October 2018 | $13.30 | $16.60 |
| September 2018 | $14.83 | $18.50 |
| August 2018 | $11.62 | $14.60 |
| July 2018 | $10.94 | $13.75 |
| June 2018 | $10.74 | $13.50 |
| May 2018 | $11.34 | $14.40 |
| April 2018 | $10.44 | $13.25 |
| March 2018 | $10.71 | $13.60 |
| February 2018 | $10.65 | $13.65 |
| January 2018 | $12.13 | $15.55 |
| December 2017 | $11.86 | $15.20 |
| November 2017 | $11.75 | $15.20 |
| October 2017 | $11.25 | $14.55 |
| September 2017 | $11.91 | $15.40 |
| August 2017 | $10.12 | $13.20 |
| July 2017 | $10.46 | $13.65 |
| June 2017 | $10.73 | $14 |
| May 2017 | $12.73 | $16.75 |
| April 2017 | $12.96 | $17.05 |
| March 2017 | $12.73 | $16.75 |
| February 2017 | $12.07 | $16 |
| January 2017 | $12.67 | $16.80 |
| December 2016 | $13.50 | $17.90 |
| November 2016 | $11.65 | $15.55 |
| October 2016 | $10 | $13.35 |
| September 2016 | $10.40 | $13.89 |
| August 2016 | $11.09 | $14.94 |
| July 2016 | $10.77 | $14.50 |
| June 2016 | $10.08 | $13.57 |
| May 2016 | $11.75 | $15.96 |
| April 2016 | $11.23 | $15.26 |
| March 2016 | $10.98 | $14.92 |
| February 2016 | $9.12 | $12.49 |
| January 2016 | $9.32 | $12.76 |
| December 2015 | $10.79 | $14.90 |
| November 2015 | $14.49 | $20 |
| October 2015 | $14.06 | $19.41 |
| September 2015 | $13.26 | $18.41 |
| August 2015 | $12.69 | $17.63 |
| July 2015 | $12.85 | $17.85 |
| June 2015 | $13.53 | $18.91 |
| May 2015 | $12.31 | $17.20 |
| April 2015 | $12.58 | $17.57 |
| March 2015 | $13.48 | $18.94 |
| February 2015 | $13.32 | $18.72 |
| January 2015 | $12.01 | $16.88 |
| December 2014 | $12.77 | $17.95 |
| November 2014 | $12.39 | $17.52 |
| October 2014 | $12.54 | $17.72 |
| September 2014 | $11.38 | $16.19 |
| August 2014 | $11.03 | $15.70 |
| July 2014 | $10.61 | $15.10 |
| June 2014 | $10.56 | $15.13 |
| May 2014 | $11.44 | $16.39 |
| April 2014 | $11.50 | $16.48 |
| March 2014 | $11.52 | $16.61 |
| February 2014 | $10.31 | $14.87 |
| January 2014 | $10.24 | $14.77 |
| December 2013 | $11 | $15.86 |
| November 2013 | $11.25 | $16.33 |
| October 2013 | $11.30 | $16.39 |
| September 2013 | $11.45 | $16.62 |
| August 2013 | $9.94 | $14.52 |
| July 2013 | $10.44 | $15.24 |
| June 2013 | $9.99 | $14.58 |
| May 2013 | $9.41 | $13.84 |
| April 2013 | $8.64 | $12.70 |
| March 2013 | $9.94 | $14.73 |
| February 2013 | $9.55 | $14.15 |
| January 2013 | $9.20 | $13.63 |
| December 2012 | $8.60 | $12.74 |
| November 2012 | $7.80 | $11.64 |
| October 2012 | $6.70 | $10.01 |
| September 2012 | $6.60 | $9.85 |
| August 2012 | $6.44 | $9.70 |
| July 2012 | $5.69 | $8.57 |
| June 2012 | $5.99 | $9.03 |
| May 2012 | $5.76 | $8.77 |
| April 2012 | $5.67 | $8.64 |
| March 2012 | $6.30 | $9.60 |
| February 2012 | $5.71 | $8.78 |
| January 2012 | $5.66 | $8.71 |
| December 2011 | $4.85 | $7.46 |
| November 2011 | $5.06 | $7.84 |
| October 2011 | $4.78 | $7.41 |
| September 2011 | $4.07 | $6.31 |
| August 2011 | $5.29 | $8.28 |
| July 2011 | $6.34 | $9.93 |
| June 2011 | $7.27 | $11.39 |
| May 2011 | $6.91 | $10.87 |
| April 2011 | $7.34 | $11.55 |
| March 2011 | $7.23 | $11.38 |
| February 2011 | $6.14 | $9.71 |
| January 2011 | $6.46 | $10.22 |
| December 2010 | $6.68 | $10.57 |
| November 2010 | $6.03 | $9.58 |
| October 2010 | $5.29 | $8.41 |
| September 2010 | $5.22 | $8.33 |
| August 2010 | $3.89 | $6.21 |
| July 2010 | $4.33 | $6.91 |
| June 2010 | $4.83 | $7.75 |
| May 2010 | $5.22 | $8.38 |
| April 2010 | $5.12 | $8.21 |
| March 2010 | $4.01 | $6.47 |
| February 2010 | $4.07 | $6.57 |
| January 2010 | $4.38 | $7.08 |
| December 2009 | $3.94 | $6.36 |
| November 2009 | $3.36 | $5.46 |
| October 2009 | $3.55 | $5.77 |
| September 2009 | $3.80 | $6.21 |
| August 2009 | $3.82 | $6.25 |
| July 2009 | $4.47 | $7.32 |
| June 2009 | $3.56 | $5.82 |
| May 2009 | $2.93 | $4.83 |
| April 2009 | $2.75 | $4.53 |
| March 2009 | $2.99 | $5.01 |
| February 2009 | $2.41 | $4.03 |
| January 2009 | $2.58 | $4.32 |
| December 2008 | $3.36 | $5.62 |
| November 2008 | $3.80 | $6.45 |
| October 2008 | $5.47 | $9.30 |
| September 2008 | $6.22 | $10.75 |
| August 2008 | $6.42 | $11.10 |
| July 2008 | $5.76 | $9.96 |
| June 2008 | $5.71 | $10.03 |
| May 2008 | $7.18 | $12.60 |
| April 2008 | $6.31 | $11.08 |
| March 2008 | $6.21 | $11.06 |
| February 2008 | $7.97 | $14.18 |
| January 2008 | $8.61 | $15.33 |
| December 2007 | $8.92 | $15.87 |
| November 2007 | $7.58 | $15.13 |
| October 2007 | $8.95 | $17.87 |
| September 2007 | $8.93 | $17.98 |
| August 2007 | $8.76 | $17.64 |
| July 2007 | $8.65 | $17.41 |
| June 2007 | $9.12 | $18.50 |
| May 2007 | $9.57 | $19.42 |
| April 2007 | $9.62 | $19.52 |
| March 2007 | $9.80 | $19.89 |
| February 2007 | $9.50 | $19.42 |
| January 2007 | $9.58 | $19.59 |
| December 2006 | $8.88 | $18.16 |
| November 2006 | $8.60 | $17.70 |
| October 2006 | $8.05 | $16.57 |
| September 2006 | $7.56 | $15.69 |
| August 2006 | $6.99 | $14.50 |
| July 2006 | $7.08 | $14.69 |
| June 2006 | $7.88 | $16.45 |
| May 2006 | $8.88 | $18.54 |
| April 2006 | $8.97 | $18.72 |
| March 2006 | $8.58 | $18 |
| February 2006 | $8.10 | $17 |
| January 2006 | $8.03 | $16.85 |
| December 2005 | $7.54 | $15.83 |
| November 2005 | $7.01 | $14.79 |
| October 2005 | $6.79 | $14.32 |
| September 2005 | $6.82 | $14.46 |
| August 2005 | $6.92 | $14.68 |
| July 2005 | $6.90 | $14.64 |
| June 2005 | $6.53 | $13.85 |
| May 2005 | $6.04 | $12.90 |
| April 2005 | $6.16 | $13.14 |
| March 2005 | $6.44 | $13.80 |
| February 2005 | $6.66 | $14.28 |
| January 2005 | $6.36 | $13.62 |
| December 2004 | $6.46 | $13.84 |
| November 2004 | $6.18 | $13.30 |
| October 2004 | $6.09 | $13.10 |
| September 2004 | $6.48 | $14 |
| August 2004 | $6.28 | $13.55 |
| July 2004 | $6.04 | $13.05 |
| June 2004 | $6.48 | $14 |
| May 2004 | $5.44 | $11.80 |
| April 2004 | $5.67 | $12.29 |
| March 2004 | $5.97 | $13 |
| February 2004 | $6.48 | $14.10 |
| January 2004 | $6.26 | $13.63 |
| December 2003 | $6.60 | $14.36 |
| November 2003 | $5.68 | $12.40 |
| October 2003 | $5.38 | $11.75 |
| September 2003 | $5.37 | $11.78 |
| August 2003 | $5.40 | $11.84 |
| July 2003 | $5.40 | $11.85 |
| June 2003 | $5.33 | $11.76 |
| May 2003 | $4.70 | $10.36 |
| April 2003 | $4.35 | $9.59 |
| March 2003 | $4.31 | $9.55 |
| February 2003 | $4.15 | $9.21 |
| January 2003 | $4.75 | $10.53 |
| December 2002 | $4.94 | $10.96 |
| November 2002 | $4.81 | $10.71 |
| October 2002 | $4.09 | $9.11 |
| September 2002 | $4.70 | $10.47 |
| August 2002 | $5.56 | $12.46 |
| July 2002 | $6.02 | $13.49 |
| June 2002 | $5.95 | $13.38 |
| May 2002 | $7.07 | $15.90 |
| April 2002 | $7.43 | $16.70 |
| March 2002 | $7.45 | $16.75 |
| February 2002 | $6.72 | $15.17 |
| January 2002 | $6.96 | $15.71 |
| December 2001 | $6.52 | $14.72 |
| November 2001 | $6.28 | $14.22 |
| October 2001 | $5.76 | $13.05 |
| September 2001 | $5.55 | $12.57 |
| August 2001 | $6 | $13.70 |
| July 2001 | $6.74 | $15.40 |
| June 2001 | $5.23 | $11.95 |
| May 2001 | $5.82 | $13.41 |
| April 2001 | $5.37 | $12.39 |
| March 2001 | $5.25 | $12.10 |
| February 2001 | $6.13 | $14.25 |
| January 2001 | $6.43 | $14.95 |
| December 2000 | $5.96 | $13.88 |
| November 2000 | $5.75 | $13.50 |
| October 2000 | $7.51 | $17.62 |
| September 2000 | $7.14 | $16.75 |
| August 2000 | $7.01 | $16.56 |
| July 2000 | $7.20 | $17 |
| June 2000 | $7.20 | $17 |
| May 2000 | $5.15 | $12.25 |
| April 2000 | $4.94 | $11.75 |
| March 2000 | $5.04 | $12 |
| February 2000 | $5.10 | $12.25 |
| January 2000 | $4.74 | $11.38 |
| December 1999 | $5 | $12 |
| November 1999 | $5.36 | $13 |
| October 1999 | $5.20 | $12.62 |
| September 1999 | $5.74 | $13.94 |
| August 1999 | $6.06 | $14.81 |
| July 1999 | $7.26 | $17.75 |
| June 1999 | $8.18 | $20 |
| May 1999 | $7.44 | $18.31 |
| April 1999 | $7.42 | $18.25 |
| March 1999 | $6.17 | $15.19 |
| February 1999 | $6.15 | $15.25 |
| January 1999 | $6.91 | $17.12 |
| December 1998 | $6.46 | $16 |
| November 1998 | $7.14 | $17.81 |
| October 1998 | $7.21 | $18 |
| September 1998 | $7.07 | $17.75 |
| August 1998 | $7.42 | $18.75 |
| July 1998 | $8.58 | $21.69 |
| June 1998 | $10.29 | $26 |
| May 1998 | $11.75 | $29.81 |
| April 1998 | $13.65 | $34.62 |
| March 1998 | $14.35 | $36.50 |
| February 1998 | $14.25 | $36.25 |
SCS
Price: $12.49
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.27%
Payout Ratio: 63.49%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 0.63 USD
P/E Ratio: 20.54
Exchange: NYQ
Sector: Industrials
Industry: Business Equipment & Supplies
Volume: 408400
Ebitda: 58.5 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 0.31%
DGR5: -0.19%
DGR10: 3.99%
DGR20: 23.42%