Steelcase Inc. ( SCS) - Price History
Stock symbol SCS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SCS (Steelcase Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $16.14 | $16.14 |
| December 2025 | $16.14 | $16.14 |
| November 2025 | $16.29 | $16.29 |
| October 2025 | $15.96 | $15.96 |
| September 2025 | $17.10 | $17.20 |
| August 2025 | $16.64 | $16.74 |
| July 2025 | $10.27 | $10.33 |
| June 2025 | $10.28 | $10.43 |
| May 2025 | $10.16 | $10.31 |
| April 2025 | $9.78 | $9.92 |
| March 2025 | $10.70 | $10.96 |
| February 2025 | $11.87 | $12.16 |
| January 2025 | $11.21 | $11.48 |
| December 2024 | $11.54 | $11.82 |
| November 2024 | $13.04 | $13.47 |
| October 2024 | $11.64 | $12.03 |
| September 2024 | $13.06 | $13.49 |
| August 2024 | $13.58 | $14.14 |
| July 2024 | $13.92 | $14.49 |
| June 2024 | $12.36 | $12.96 |
| May 2024 | $13.02 | $13.66 |
| April 2024 | $11.47 | $12.03 |
| March 2024 | $12.37 | $13.08 |
| February 2024 | $13 | $13.74 |
| January 2024 | $12 | $12.68 |
| December 2023 | $12.69 | $13.52 |
| November 2023 | $11.56 | $12.31 |
| October 2023 | $10.24 | $10.91 |
| September 2023 | $10.39 | $11.17 |
| August 2023 | $8.44 | $9.07 |
| July 2023 | $7.97 | $8.57 |
| June 2023 | $7.08 | $7.71 |
| May 2023 | $5.96 | $6.49 |
| April 2023 | $7.35 | $8 |
| March 2023 | $7.64 | $8.42 |
| February 2023 | $7.15 | $7.87 |
| January 2023 | $7.08 | $7.80 |
| December 2022 | $6.42 | $7.07 |
| November 2022 | $7.10 | $7.93 |
| October 2022 | $6.96 | $7.77 |
| September 2022 | $5.75 | $6.52 |
| August 2022 | $9.87 | $11.18 |
| July 2022 | $9.82 | $11.13 |
| June 2022 | $9.34 | $10.73 |
| May 2022 | $10.67 | $12.26 |
| April 2022 | $10.21 | $11.73 |
| March 2022 | $10.28 | $11.95 |
| February 2022 | $10.47 | $12.17 |
| January 2022 | $10.61 | $12.34 |
| December 2021 | $10.08 | $11.72 |
| November 2021 | $9.50 | $11.19 |
| October 2021 | $10.10 | $11.90 |
| September 2021 | $10.64 | $12.68 |
| August 2021 | $11.82 | $14.09 |
| July 2021 | $11.54 | $13.75 |
| June 2021 | $12.56 | $15.11 |
| May 2021 | $12.02 | $14.47 |
| April 2021 | $11.47 | $13.80 |
| March 2021 | $11.88 | $14.39 |
| February 2021 | $11.50 | $13.94 |
| January 2021 | $10.67 | $12.93 |
| December 2020 | $11.18 | $13.55 |
| November 2020 | $9.95 | $12.15 |
| October 2020 | $8.55 | $10.44 |
| September 2020 | $8.20 | $10.11 |
| August 2020 | $8.47 | $10.45 |
| July 2020 | $8.70 | $10.73 |
| June 2020 | $9.69 | $12.06 |
| May 2020 | $9.30 | $11.58 |
| April 2020 | $8.80 | $10.95 |
| March 2020 | $7.87 | $9.87 |
| February 2020 | $12.93 | $16.22 |
| January 2020 | $14.83 | $18.61 |
| December 2019 | $16.31 | $20.46 |
| November 2019 | $14.34 | $18.12 |
| October 2019 | $13.83 | $17.47 |
| September 2019 | $14.57 | $18.40 |
| August 2019 | $12.20 | $15.53 |
| July 2019 | $13.28 | $16.91 |
| June 2019 | $13.43 | $17.10 |
| May 2019 | $12.49 | $16.04 |
| April 2019 | $13.46 | $17.29 |
| March 2019 | $11.33 | $14.55 |
| February 2019 | $13.50 | $17.51 |
| January 2019 | $12.72 | $16.50 |
| December 2018 | $11.44 | $14.83 |
| November 2018 | $12.38 | $16.20 |
| October 2018 | $12.68 | $16.60 |
| September 2018 | $14.14 | $18.50 |
| August 2018 | $11.08 | $14.60 |
| July 2018 | $10.43 | $13.75 |
| June 2018 | $10.24 | $13.50 |
| May 2018 | $10.81 | $14.40 |
| April 2018 | $9.95 | $13.25 |
| March 2018 | $10.21 | $13.60 |
| February 2018 | $10.15 | $13.65 |
| January 2018 | $11.56 | $15.55 |
| December 2017 | $11.30 | $15.20 |
| November 2017 | $11.21 | $15.20 |
| October 2017 | $10.73 | $14.55 |
| September 2017 | $11.35 | $15.40 |
| August 2017 | $9.65 | $13.20 |
| July 2017 | $9.98 | $13.65 |
| June 2017 | $10.23 | $14 |
| May 2017 | $12.14 | $16.75 |
| April 2017 | $12.35 | $17.05 |
| March 2017 | $12.14 | $16.75 |
| February 2017 | $11.50 | $16 |
| January 2017 | $12.08 | $16.80 |
| December 2016 | $12.87 | $17.90 |
| November 2016 | $11.10 | $15.55 |
| October 2016 | $9.53 | $13.35 |
| September 2016 | $9.92 | $13.89 |
| August 2016 | $10.58 | $14.94 |
| July 2016 | $10.26 | $14.50 |
| June 2016 | $9.61 | $13.57 |
| May 2016 | $11.20 | $15.96 |
| April 2016 | $10.71 | $15.26 |
| March 2016 | $10.47 | $14.92 |
| February 2016 | $8.69 | $12.49 |
| January 2016 | $8.88 | $12.76 |
| December 2015 | $10.29 | $14.90 |
| November 2015 | $13.81 | $20 |
| October 2015 | $13.40 | $19.41 |
| September 2015 | $12.64 | $18.41 |
| August 2015 | $12.10 | $17.63 |
| July 2015 | $12.25 | $17.85 |
| June 2015 | $12.90 | $18.91 |
| May 2015 | $11.74 | $17.20 |
| April 2015 | $11.99 | $17.57 |
| March 2015 | $12.85 | $18.94 |
| February 2015 | $12.70 | $18.72 |
| January 2015 | $11.45 | $16.88 |
| December 2014 | $12.18 | $17.95 |
| November 2014 | $11.82 | $17.52 |
| October 2014 | $11.95 | $17.72 |
| September 2014 | $10.85 | $16.19 |
| August 2014 | $10.52 | $15.70 |
| July 2014 | $10.12 | $15.10 |
| June 2014 | $10.07 | $15.13 |
| May 2014 | $10.90 | $16.39 |
| April 2014 | $10.96 | $16.48 |
| March 2014 | $10.98 | $16.61 |
| February 2014 | $9.83 | $14.87 |
| January 2014 | $9.76 | $14.77 |
| December 2013 | $10.48 | $15.86 |
| November 2013 | $10.73 | $16.33 |
| October 2013 | $10.77 | $16.39 |
| September 2013 | $10.92 | $16.62 |
| August 2013 | $9.48 | $14.52 |
| July 2013 | $9.95 | $15.24 |
| June 2013 | $9.52 | $14.58 |
| May 2013 | $8.98 | $13.84 |
| April 2013 | $8.24 | $12.70 |
| March 2013 | $9.48 | $14.73 |
| February 2013 | $9.11 | $14.15 |
| January 2013 | $8.77 | $13.63 |
| December 2012 | $8.20 | $12.74 |
| November 2012 | $7.43 | $11.64 |
| October 2012 | $6.39 | $10.01 |
| September 2012 | $6.29 | $9.85 |
| August 2012 | $6.14 | $9.70 |
| July 2012 | $5.42 | $8.57 |
| June 2012 | $5.71 | $9.03 |
| May 2012 | $5.49 | $8.77 |
| April 2012 | $5.41 | $8.64 |
| March 2012 | $6.01 | $9.60 |
| February 2012 | $5.44 | $8.78 |
| January 2012 | $5.40 | $8.71 |
| December 2011 | $4.62 | $7.46 |
| November 2011 | $4.82 | $7.84 |
| October 2011 | $4.56 | $7.41 |
| September 2011 | $3.88 | $6.31 |
| August 2011 | $5.04 | $8.28 |
| July 2011 | $6.05 | $9.93 |
| June 2011 | $6.94 | $11.39 |
| May 2011 | $6.58 | $10.87 |
| April 2011 | $7 | $11.55 |
| March 2011 | $6.89 | $11.38 |
| February 2011 | $5.85 | $9.71 |
| January 2011 | $6.16 | $10.22 |
| December 2010 | $6.37 | $10.57 |
| November 2010 | $5.75 | $9.58 |
| October 2010 | $5.05 | $8.41 |
| September 2010 | $4.98 | $8.33 |
| August 2010 | $3.71 | $6.21 |
| July 2010 | $4.13 | $6.91 |
| June 2010 | $4.60 | $7.75 |
| May 2010 | $4.98 | $8.38 |
| April 2010 | $4.88 | $8.21 |
| March 2010 | $3.82 | $6.47 |
| February 2010 | $3.88 | $6.57 |
| January 2010 | $4.18 | $7.08 |
| December 2009 | $3.76 | $6.36 |
| November 2009 | $3.20 | $5.46 |
| October 2009 | $3.38 | $5.77 |
| September 2009 | $3.62 | $6.21 |
| August 2009 | $3.64 | $6.25 |
| July 2009 | $4.26 | $7.32 |
| June 2009 | $3.39 | $5.82 |
| May 2009 | $2.80 | $4.83 |
| April 2009 | $2.62 | $4.53 |
| March 2009 | $2.85 | $5.01 |
| February 2009 | $2.29 | $4.03 |
| January 2009 | $2.46 | $4.32 |
| December 2008 | $3.20 | $5.62 |
| November 2008 | $3.62 | $6.45 |
| October 2008 | $5.22 | $9.30 |
| September 2008 | $5.93 | $10.75 |
| August 2008 | $6.12 | $11.10 |
| July 2008 | $5.49 | $9.96 |
| June 2008 | $5.45 | $10.03 |
| May 2008 | $6.84 | $12.60 |
| April 2008 | $6.02 | $11.08 |
| March 2008 | $5.92 | $11.06 |
| February 2008 | $7.60 | $14.18 |
| January 2008 | $8.21 | $15.33 |
| December 2007 | $8.50 | $15.87 |
| November 2007 | $7.22 | $15.13 |
| October 2007 | $8.53 | $17.87 |
| September 2007 | $8.52 | $17.98 |
| August 2007 | $8.36 | $17.64 |
| July 2007 | $8.25 | $17.41 |
| June 2007 | $8.69 | $18.50 |
| May 2007 | $9.12 | $19.42 |
| April 2007 | $9.17 | $19.52 |
| March 2007 | $9.34 | $19.89 |
| February 2007 | $9.06 | $19.42 |
| January 2007 | $9.14 | $19.59 |
| December 2006 | $8.47 | $18.16 |
| November 2006 | $8.19 | $17.70 |
| October 2006 | $7.67 | $16.57 |
| September 2006 | $7.21 | $15.69 |
| August 2006 | $6.66 | $14.50 |
| July 2006 | $6.75 | $2.94 |
| June 2006 | $7.51 | $3.29 |
| May 2006 | $8.47 | $3.71 |
| April 2006 | $8.55 | $3.74 |
| March 2006 | $8.18 | $3.60 |
| February 2006 | $7.72 | $3.40 |
| January 2006 | $7.65 | $3.37 |
| December 2005 | $7.19 | $3.17 |
| November 2005 | $6.68 | $2.96 |
| October 2005 | $6.47 | $2.86 |
| September 2005 | $6.49 | $2.89 |
| August 2005 | $6.59 | $2.94 |
| July 2005 | $6.57 | $2.93 |
| June 2005 | $6.22 | $2.77 |
| May 2005 | $5.75 | $2.58 |
| April 2005 | $5.86 | $2.63 |
| March 2005 | $6.13 | $2.76 |
| February 2005 | $6.34 | $2.86 |
| January 2005 | $6.05 | $2.72 |
| December 2004 | $6.14 | $2.77 |
| November 2004 | $5.88 | $2.66 |
| October 2004 | $5.79 | $2.62 |
| September 2004 | $6.16 | $2.80 |
| August 2004 | $5.96 | $2.71 |
| July 2004 | $5.74 | $2.61 |
| June 2004 | $6.16 | $2.80 |
| May 2004 | $5.17 | $2.36 |
| April 2004 | $5.39 | $2.46 |
| March 2004 | $5.67 | $2.60 |
| February 2004 | $6.15 | $2.82 |
| January 2004 | $5.95 | $2.73 |
| December 2003 | $6.26 | $2.87 |
| November 2003 | $5.39 | $2.48 |
| October 2003 | $5.10 | $2.35 |
| September 2003 | $5.09 | $2.36 |
| August 2003 | $5.12 | $2.37 |
| July 2003 | $5.12 | $2.37 |
| June 2003 | $5.06 | $2.35 |
| May 2003 | $4.46 | $2.07 |
| April 2003 | $4.12 | $1.92 |
| March 2003 | $4.08 | $1.91 |
| February 2003 | $3.94 | $1.84 |
| January 2003 | $4.50 | $2.11 |
| December 2002 | $4.68 | $2.19 |
| November 2002 | $4.55 | $2.14 |
| October 2002 | $3.87 | $1.82 |
| September 2002 | $4.45 | $2.09 |
| August 2002 | $5.27 | $2.49 |
| July 2002 | $5.70 | $2.70 |
| June 2002 | $5.63 | $2.68 |
| May 2002 | $6.69 | $3.18 |
| April 2002 | $7.03 | $3.34 |
| March 2002 | $7.05 | $3.35 |
| February 2002 | $6.36 | $3.03 |
| January 2002 | $6.58 | $3.14 |
| December 2001 | $6.17 | $2.94 |
| November 2001 | $5.93 | $2.84 |
| October 2001 | $5.45 | $2.61 |
| September 2001 | $5.25 | $2.51 |
| August 2001 | $5.67 | $2.74 |
| July 2001 | $6.37 | $3.08 |
| June 2001 | $4.94 | $2.39 |
| May 2001 | $5.50 | $2.68 |
| April 2001 | $5.08 | $2.48 |
| March 2001 | $4.96 | $2.42 |
| February 2001 | $5.79 | $2.85 |
| January 2001 | $6.08 | $2.99 |
| December 2000 | $5.64 | $2.78 |
| November 2000 | $5.44 | $2.70 |
| October 2000 | $7.10 | $3.52 |
| September 2000 | $6.75 | $3.35 |
| August 2000 | $6.63 | $3.31 |
| July 2000 | $6.80 | $3.40 |
| June 2000 | $6.80 | $3.40 |
| May 2000 | $4.87 | $2.45 |
| April 2000 | $4.67 | $2.35 |
| March 2000 | $4.77 | $2.40 |
| February 2000 | $4.82 | $2.45 |
| January 2000 | $4.48 | $2.28 |
| December 1999 | $4.72 | $2.40 |
| November 1999 | $5.06 | $2.60 |
| October 1999 | $4.92 | $2.52 |
| September 1999 | $5.43 | $2.79 |
| August 1999 | $5.73 | $2.96 |
| July 1999 | $6.86 | $3.55 |
| June 1999 | $7.73 | $4 |
| May 1999 | $7.04 | $3.66 |
| April 1999 | $7.01 | $3.65 |
| March 1999 | $5.84 | $3.04 |
| February 1999 | $5.82 | $3.05 |
| January 1999 | $6.53 | $3.42 |
| December 1998 | $6.10 | $3.20 |
| November 1998 | $6.74 | $3.56 |
| October 1998 | $6.82 | $3.60 |
| September 1998 | $6.68 | $3.55 |
| August 1998 | $7.02 | $3.75 |
| July 1998 | $8.12 | $4.34 |
| June 1998 | $9.69 | $5.20 |
| May 1998 | $11.11 | $5.96 |
| April 1998 | $12.90 | $6.92 |
| March 1998 | $13.56 | $7.30 |
| February 1998 | $13.47 | $7.25 |
SCS
Price: $16.14
52 week price:
Dividend Yield: 2.48%
5-year range yield:
Forward Dividend Yield: 2.48%
Payout Ratio: 52.63%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 0.80 USD
P/E Ratio: 20.18
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Country: United States
Volume: 408400
Ebitda: 58.5 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: -5.35%
DGR5: -5.03%
DGR10: -2.82%
DGR20: 0.10%