Steelcase Inc. - Price History
Monthly price history for SCS (Steelcase Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $13.03 | $13.03 |
| March 2024 | $13.08 | $13.08 |
| February 2024 | $13.74 | $13.74 |
| January 2024 | $12.68 | $12.68 |
| December 2023 | $13.42 | $13.52 |
| November 2023 | $12.22 | $12.31 |
| October 2023 | $10.83 | $10.91 |
| September 2023 | $10.99 | $11.17 |
| August 2023 | $8.92 | $9.07 |
| July 2023 | $8.43 | $8.57 |
| June 2023 | $7.49 | $7.71 |
| May 2023 | $6.30 | $6.49 |
| April 2023 | $7.77 | $8 |
| March 2023 | $8.08 | $8.42 |
| February 2023 | $7.55 | $7.87 |
| January 2023 | $7.49 | $7.80 |
| December 2022 | $6.78 | $7.07 |
| November 2022 | $7.50 | $7.93 |
| October 2022 | $7.35 | $7.77 |
| September 2022 | $6.08 | $6.52 |
| August 2022 | $10.43 | $11.18 |
| July 2022 | $10.38 | $11.13 |
| June 2022 | $9.87 | $10.73 |
| May 2022 | $11.28 | $12.26 |
| April 2022 | $10.79 | $11.73 |
| March 2022 | $10.86 | $11.95 |
| February 2022 | $11.06 | $12.17 |
| January 2022 | $11.22 | $12.34 |
| December 2021 | $10.65 | $11.72 |
| November 2021 | $10.04 | $11.19 |
| October 2021 | $10.68 | $11.90 |
| September 2021 | $11.25 | $12.68 |
| August 2021 | $12.50 | $14.09 |
| July 2021 | $12.20 | $13.75 |
| June 2021 | $13.27 | $15.11 |
| May 2021 | $12.71 | $14.47 |
| April 2021 | $12.12 | $13.80 |
| March 2021 | $12.55 | $14.39 |
| February 2021 | $12.16 | $13.94 |
| January 2021 | $11.28 | $12.93 |
| December 2020 | $11.82 | $13.55 |
| November 2020 | $10.52 | $12.15 |
| October 2020 | $9.04 | $10.44 |
| September 2020 | $8.66 | $10.11 |
| August 2020 | $8.96 | $10.45 |
| July 2020 | $9.20 | $10.73 |
| June 2020 | $10.24 | $12.06 |
| May 2020 | $9.84 | $11.58 |
| April 2020 | $9.30 | $10.95 |
| March 2020 | $8.32 | $9.87 |
| February 2020 | $13.67 | $16.22 |
| January 2020 | $15.68 | $18.61 |
| December 2019 | $17.24 | $20.46 |
| November 2019 | $15.16 | $18.12 |
| October 2019 | $14.62 | $17.47 |
| September 2019 | $15.40 | $18.40 |
| August 2019 | $12.89 | $15.53 |
| July 2019 | $14.04 | $16.91 |
| June 2019 | $14.20 | $17.10 |
| May 2019 | $13.20 | $16.04 |
| April 2019 | $14.23 | $17.29 |
| March 2019 | $11.98 | $14.55 |
| February 2019 | $14.27 | $17.51 |
| January 2019 | $13.45 | $16.50 |
| December 2018 | $12.09 | $14.83 |
| November 2018 | $13.08 | $16.20 |
| October 2018 | $13.41 | $16.60 |
| September 2018 | $14.94 | $18.50 |
| August 2018 | $11.71 | $14.60 |
| July 2018 | $11.02 | $13.75 |
| June 2018 | $10.82 | $13.50 |
| May 2018 | $11.43 | $14.40 |
| April 2018 | $10.52 | $13.25 |
| March 2018 | $10.80 | $13.60 |
| February 2018 | $10.73 | $13.65 |
| January 2018 | $12.22 | $15.55 |
| December 2017 | $11.95 | $15.20 |
| November 2017 | $11.84 | $15.20 |
| October 2017 | $11.34 | $14.55 |
| September 2017 | $12 | $15.40 |
| August 2017 | $10.20 | $13.20 |
| July 2017 | $10.55 | $13.65 |
| June 2017 | $10.82 | $14 |
| May 2017 | $12.83 | $16.75 |
| April 2017 | $13.06 | $17.05 |
| March 2017 | $12.83 | $16.75 |
| February 2017 | $12.16 | $16 |
| January 2017 | $12.77 | $16.80 |
| December 2016 | $13.60 | $17.90 |
| November 2016 | $11.74 | $15.55 |
| October 2016 | $10.08 | $13.35 |
| September 2016 | $10.48 | $13.89 |
| August 2016 | $11.18 | $14.94 |
| July 2016 | $10.85 | $14.50 |
| June 2016 | $10.16 | $13.57 |
| May 2016 | $11.84 | $15.96 |
| April 2016 | $11.32 | $15.26 |
| March 2016 | $11.07 | $14.92 |
| February 2016 | $9.19 | $12.49 |
| January 2016 | $9.39 | $12.76 |
| December 2015 | $10.88 | $14.90 |
| November 2015 | $14.60 | $20 |
| October 2015 | $14.17 | $19.41 |
| September 2015 | $13.36 | $18.41 |
| August 2015 | $12.79 | $17.63 |
| July 2015 | $12.95 | $17.85 |
| June 2015 | $13.64 | $18.91 |
| May 2015 | $12.41 | $17.20 |
| April 2015 | $12.67 | $17.57 |
| March 2015 | $13.58 | $18.94 |
| February 2015 | $13.42 | $18.72 |
| January 2015 | $12.10 | $16.88 |
| December 2014 | $12.87 | $17.95 |
| November 2014 | $12.49 | $17.52 |
| October 2014 | $12.63 | $17.72 |
| September 2014 | $11.46 | $16.19 |
| August 2014 | $11.12 | $15.70 |
| July 2014 | $10.69 | $15.10 |
| June 2014 | $10.64 | $15.13 |
| May 2014 | $11.53 | $16.39 |
| April 2014 | $11.59 | $16.48 |
| March 2014 | $11.61 | $16.61 |
| February 2014 | $10.39 | $14.87 |
| January 2014 | $10.32 | $14.77 |
| December 2013 | $11.08 | $15.86 |
| November 2013 | $11.34 | $16.33 |
| October 2013 | $11.38 | $16.39 |
| September 2013 | $11.54 | $16.62 |
| August 2013 | $10.02 | $14.52 |
| July 2013 | $10.52 | $15.24 |
| June 2013 | $10.06 | $14.58 |
| May 2013 | $9.49 | $13.84 |
| April 2013 | $8.70 | $12.70 |
| March 2013 | $10.02 | $14.73 |
| February 2013 | $9.63 | $14.15 |
| January 2013 | $9.27 | $13.63 |
| December 2012 | $8.67 | $12.74 |
| November 2012 | $7.86 | $11.64 |
| October 2012 | $6.76 | $10.01 |
| September 2012 | $6.65 | $9.85 |
| August 2012 | $6.49 | $9.70 |
| July 2012 | $5.73 | $8.57 |
| June 2012 | $6.04 | $9.03 |
| May 2012 | $5.80 | $8.77 |
| April 2012 | $5.72 | $8.64 |
| March 2012 | $6.35 | $9.60 |
| February 2012 | $5.75 | $8.78 |
| January 2012 | $5.71 | $8.71 |
| December 2011 | $4.89 | $7.46 |
| November 2011 | $5.10 | $7.84 |
| October 2011 | $4.82 | $7.41 |
| September 2011 | $4.10 | $6.31 |
| August 2011 | $5.33 | $8.28 |
| July 2011 | $6.39 | $9.93 |
| June 2011 | $7.33 | $11.39 |
| May 2011 | $6.96 | $10.87 |
| April 2011 | $7.39 | $11.55 |
| March 2011 | $7.29 | $11.38 |
| February 2011 | $6.18 | $9.71 |
| January 2011 | $6.51 | $10.22 |
| December 2010 | $6.73 | $10.57 |
| November 2010 | $6.08 | $9.58 |
| October 2010 | $5.33 | $8.41 |
| September 2010 | $5.26 | $8.33 |
| August 2010 | $3.92 | $6.21 |
| July 2010 | $4.36 | $6.91 |
| June 2010 | $4.87 | $7.75 |
| May 2010 | $5.26 | $8.38 |
| April 2010 | $5.16 | $8.21 |
| March 2010 | $4.04 | $6.47 |
| February 2010 | $4.10 | $6.57 |
| January 2010 | $4.42 | $7.08 |
| December 2009 | $3.97 | $6.36 |
| November 2009 | $3.39 | $5.46 |
| October 2009 | $3.58 | $5.77 |
| September 2009 | $3.82 | $6.21 |
| August 2009 | $3.85 | $6.25 |
| July 2009 | $4.51 | $7.32 |
| June 2009 | $3.58 | $5.82 |
| May 2009 | $2.95 | $4.83 |
| April 2009 | $2.77 | $4.53 |
| March 2009 | $3.02 | $5.01 |
| February 2009 | $2.42 | $4.03 |
| January 2009 | $2.60 | $4.32 |
| December 2008 | $3.38 | $5.62 |
| November 2008 | $3.82 | $6.45 |
| October 2008 | $5.51 | $9.30 |
| September 2008 | $6.27 | $10.75 |
| August 2008 | $6.47 | $11.10 |
| July 2008 | $5.81 | $9.96 |
| June 2008 | $5.76 | $10.03 |
| May 2008 | $7.23 | $12.60 |
| April 2008 | $6.36 | $11.08 |
| March 2008 | $6.26 | $11.06 |
| February 2008 | $8.03 | $14.18 |
| January 2008 | $8.68 | $15.33 |
| December 2007 | $8.99 | $15.87 |
| November 2007 | $7.64 | $15.13 |
| October 2007 | $9.02 | $17.87 |
| September 2007 | $9 | $17.98 |
| August 2007 | $8.83 | $17.64 |
| July 2007 | $8.72 | $17.41 |
| June 2007 | $9.19 | $18.50 |
| May 2007 | $9.64 | $19.42 |
| April 2007 | $9.70 | $19.52 |
| March 2007 | $9.88 | $19.89 |
| February 2007 | $9.57 | $19.42 |
| January 2007 | $9.66 | $19.59 |
| December 2006 | $8.95 | $18.16 |
| November 2006 | $8.66 | $17.70 |
| October 2006 | $8.11 | $16.57 |
| September 2006 | $7.62 | $15.69 |
| August 2006 | $7.04 | $14.50 |
| July 2006 | $7.14 | $14.69 |
| June 2006 | $7.94 | $16.45 |
| May 2006 | $8.95 | $18.54 |
| April 2006 | $9.04 | $18.72 |
| March 2006 | $8.64 | $18 |
| February 2006 | $8.16 | $17 |
| January 2006 | $8.09 | $16.85 |
| December 2005 | $7.60 | $15.83 |
| November 2005 | $7.06 | $14.79 |
| October 2005 | $6.84 | $14.32 |
| September 2005 | $6.87 | $14.46 |
| August 2005 | $6.97 | $14.68 |
| July 2005 | $6.95 | $14.64 |
| June 2005 | $6.58 | $13.85 |
| May 2005 | $6.09 | $12.90 |
| April 2005 | $6.20 | $13.14 |
| March 2005 | $6.49 | $13.80 |
| February 2005 | $6.72 | $14.28 |
| January 2005 | $6.41 | $13.62 |
| December 2004 | $6.51 | $13.84 |
| November 2004 | $6.23 | $13.30 |
| October 2004 | $6.14 | $13.10 |
| September 2004 | $6.53 | $14 |
| August 2004 | $6.32 | $13.55 |
| July 2004 | $6.09 | $13.05 |
| June 2004 | $6.53 | $14 |
| May 2004 | $5.49 | $11.80 |
| April 2004 | $5.71 | $12.29 |
| March 2004 | $6.02 | $13 |
| February 2004 | $6.53 | $14.10 |
| January 2004 | $6.31 | $13.63 |
| December 2003 | $6.65 | $14.36 |
| November 2003 | $5.72 | $12.40 |
| October 2003 | $5.42 | $11.75 |
| September 2003 | $5.41 | $11.78 |
| August 2003 | $5.44 | $11.84 |
| July 2003 | $5.44 | $11.85 |
| June 2003 | $5.38 | $11.76 |
| May 2003 | $4.74 | $10.36 |
| April 2003 | $4.38 | $9.59 |
| March 2003 | $4.34 | $9.55 |
| February 2003 | $4.19 | $9.21 |
| January 2003 | $4.79 | $10.53 |
| December 2002 | $4.98 | $10.96 |
| November 2002 | $4.84 | $10.71 |
| October 2002 | $4.12 | $9.11 |
| September 2002 | $4.73 | $10.47 |
| August 2002 | $5.61 | $12.46 |
| July 2002 | $6.07 | $13.49 |
| June 2002 | $6 | $13.38 |
| May 2002 | $7.12 | $15.90 |
| April 2002 | $7.48 | $16.70 |
| March 2002 | $7.51 | $16.75 |
| February 2002 | $6.78 | $15.17 |
| January 2002 | $7.02 | $15.71 |
| December 2001 | $6.58 | $14.72 |
| November 2001 | $6.33 | $14.22 |
| October 2001 | $5.81 | $13.05 |
| September 2001 | $5.59 | $12.57 |
| August 2001 | $6.04 | $13.70 |
| July 2001 | $6.79 | $15.40 |
| June 2001 | $5.27 | $11.95 |
| May 2001 | $5.86 | $13.41 |
| April 2001 | $5.42 | $12.39 |
| March 2001 | $5.29 | $12.10 |
| February 2001 | $6.17 | $14.25 |
| January 2001 | $6.48 | $14.95 |
| December 2000 | $6.01 | $13.88 |
| November 2000 | $5.80 | $13.50 |
| October 2000 | $7.57 | $17.62 |
| September 2000 | $7.19 | $16.75 |
| August 2000 | $7.07 | $16.56 |
| July 2000 | $7.25 | $17 |
| June 2000 | $7.25 | $17 |
| May 2000 | $5.19 | $12.25 |
| April 2000 | $4.98 | $11.75 |
| March 2000 | $5.08 | $12 |
| February 2000 | $5.14 | $12.25 |
| January 2000 | $4.77 | $11.38 |
| December 1999 | $5.03 | $12 |
| November 1999 | $5.40 | $13 |
| October 1999 | $5.24 | $12.62 |
| September 1999 | $5.79 | $13.94 |
| August 1999 | $6.10 | $14.81 |
| July 1999 | $7.32 | $17.75 |
| June 1999 | $8.24 | $20 |
| May 1999 | $7.50 | $18.31 |
| April 1999 | $7.47 | $18.25 |
| March 1999 | $6.22 | $15.19 |
| February 1999 | $6.20 | $15.25 |
| January 1999 | $6.96 | $17.12 |
| December 1998 | $6.51 | $16 |
| November 1998 | $7.19 | $17.81 |
| October 1998 | $7.27 | $18 |
| September 1998 | $7.12 | $17.75 |
| August 1998 | $7.48 | $18.75 |
| July 1998 | $8.65 | $21.69 |
| June 1998 | $10.37 | $26 |
| May 1998 | $11.84 | $29.81 |
| April 1998 | $13.76 | $34.62 |
| March 1998 | $14.46 | $36.50 |
| February 1998 | $14.36 | $36.25 |
SCS
Price: $12.07
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.31%
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%