Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Steelcase Inc (NY: SCS )

12.03 -0.20 (-1.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 11.14 11.22 11.06 11.08 231,415 +0.02(+0.18%)
Nov 27, 2013 11.12 11.18 11.02 11.06 348,829 -0.03(-0.25%)
Nov 26, 2013 11.09 11.22 11.07 11.09 518,213 +0.00(+0.00%)
Nov 25, 2013 11.30 11.33 11.05 11.09 509,159 -0.19(-1.68%)
Nov 22, 2013 11.16 11.35 11.12 11.28 488,086 +0.14(+1.28%)
Nov 21, 2013 10.81 11.14 10.80 11.14 656,179 +0.41(+3.80%)
Nov 20, 2013 10.69 10.84 10.59 10.73 392,458 +0.05(+0.44%)
Nov 19, 2013 10.71 10.85 10.62 10.68 364,842 -0.05(-0.51%)
Nov 18, 2013 10.89 10.95 10.63 10.73 437,277 -0.12(-1.06%)
Nov 15, 2013 10.81 10.87 10.68 10.85 303,726 +0.03(+0.25%)
Nov 14, 2013 10.86 10.92 10.73 10.82 226,945 -0.03(-0.31%)
Nov 13, 2013 10.78 10.86 10.73 10.86 297,868 -0.03(-0.31%)
Nov 12, 2013 10.76 10.92 10.71 10.89 250,057 +0.06(+0.56%)
Nov 11, 2013 10.85 10.86 10.70 10.83 169,432 -0.03(-0.25%)
Nov 08, 2013 10.51 10.91 10.50 10.86 554,794 +0.35(+3.29%)
Nov 07, 2013 10.76 10.88 10.49 10.51 370,699 -0.22(-2.02%)
Nov 06, 2013 10.95 10.95 10.61 10.73 623,715 -0.12(-1.06%)
Nov 05, 2013 10.82 10.87 10.69 10.84 364,004 -0.05(-0.50%)
Nov 04, 2013 10.93 11.00 10.84 10.90 546,888 +0.04(+0.38%)
Nov 01, 2013 11.11 11.18 10.70 10.86 962,965 -0.26(-2.38%)
Oct 31, 2013 11.18 11.27 11.12 11.12 642,564 -0.05(-0.49%)
Oct 30, 2013 11.47 11.50 11.02 11.18 553,374 -0.26(-2.25%)
Oct 29, 2013 11.02 11.43 10.98 11.43 723,768 +0.47(+4.33%)
Oct 28, 2013 10.97 11.01 10.86 10.96 389,541 -0.03(-0.31%)
Oct 25, 2013 11.13 11.18 10.95 10.99 343,366 -0.09(-0.80%)
Oct 24, 2013 10.99 11.14 10.92 11.08 696,579 +0.11(+0.99%)
Oct 23, 2013 10.86 11.04 10.81 10.97 558,094 +0.01(+0.12%)
Oct 22, 2013 11.03 11.05 10.93 10.96 400,591 -0.03(-0.25%)
Oct 21, 2013 11.04 11.04 10.92 10.99 378,191 -0.03(-0.31%)
Oct 18, 2013 11.03 11.03 10.83 11.02 823,358 +0.10(+0.93%)
Oct 17, 2013 10.81 10.95 10.78 10.92 448,117 +0.07(+0.69%)
Oct 16, 2013 10.82 10.85 10.65 10.84 397,564 +0.14(+1.33%)
Oct 15, 2013 10.76 10.85 10.62 10.70 576,765 -0.15(-1.38%)
Oct 14, 2013 10.71 10.86 10.71 10.85 363,394 +0.03(+0.31%)
Oct 11, 2013 10.44 10.82 10.40 10.82 483,746 +0.33(+3.17%)
Oct 10, 2013 10.37 10.48 10.30 10.48 388,384 +0.31(+3.00%)
Oct 09, 2013 10.23 10.28 10.11 10.18 844,534 -0.03(-0.27%)
Oct 08, 2013 10.41 10.48 10.20 10.21 608,781 -0.26(-2.53%)
Oct 07, 2013 10.63 10.72 10.46 10.47 444,527 -0.29(-2.65%)
Oct 04, 2013 10.86 10.88 10.67 10.76 829,725 -0.14(-1.25%)
Oct 03, 2013 11.35 11.35 10.88 10.89 980,350 -0.52(-4.52%)
Oct 02, 2013 11.30 11.45 11.26 11.41 921,146 +0.01(+0.06%)
Oct 01, 2013 11.29 11.43 11.27 11.40 768,098 +0.12(+1.08%)
Sep 30, 2013 10.95 11.30 10.91 11.28 1,086,458 +0.18(+1.59%)
Sep 27, 2013 10.97 11.12 10.88 11.10 478,419 +0.03(+0.24%)
Sep 26, 2013 11.12 11.18 10.89 11.07 477,435 +0.01(+0.12%)
Sep 25, 2013 10.95 11.20 10.95 11.06 590,244 +0.13(+1.23%)
Sep 24, 2013 10.99 11.09 10.93 10.93 703,448 -0.07(-0.67%)
Sep 23, 2013 10.86 11.05 10.74 11.00 1,794,882 +0.11(+0.99%)
Sep 20, 2013 10.70 10.93 10.52 10.89 1,791,033 +0.28(+2.60%)
Sep 19, 2013 9.280 10.75 9.280 10.62 1,808,364 +0.06(+0.58%)
Sep 18, 2013 10.39 10.62 10.22 10.55 807,960 +0.14(+1.36%)
Sep 17, 2013 9.961 10.42 9.945 10.41 833,213 +0.45(+4.47%)
Sep 16, 2013 10.05 10.12 9.901 9.968 388,068 +0.07(+0.75%)
Sep 13, 2013 9.901 9.968 9.800 9.894 448,573 +0.01(+0.07%)
Sep 12, 2013 10.02 10.11 9.867 9.887 268,101 -0.16(-1.61%)
Sep 11, 2013 9.995 10.12 9.941 10.05 312,736 +0.06(+0.61%)
Sep 10, 2013 9.975 9.988 9.887 9.988 316,127 +0.07(+0.68%)
Sep 09, 2013 9.725 9.928 9.692 9.921 552,749 +0.25(+2.58%)
Sep 06, 2013 9.786 9.840 9.469 9.671 569,315 -0.06(-0.62%)
Sep 05, 2013 9.901 9.914 9.678 9.732 465,593 -0.16(-1.57%)
Sep 04, 2013 9.698 9.894 9.698 9.887 578,346 +0.19(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.