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 (%)
Feb 28, 2013 9.379 9.472 9.379 9.405 615,745 +0.03(+0.28%)
Feb 27, 2013 9.113 9.439 9.101 9.379 782,483 +0.26(+2.84%)
Feb 26, 2013 9.093 9.179 9.020 9.120 860,603 +0.07(+0.81%)
Feb 25, 2013 9.213 9.306 9.033 9.046 1,573,038 -0.12(-1.31%)
Feb 22, 2013 9.100 9.206 9.086 9.166 456,571 +0.14(+1.55%)
Feb 21, 2013 9.066 9.126 8.961 9.027 805,113 -0.05(-0.51%)
Feb 20, 2013 9.253 9.272 9.060 9.073 1,001,389 -0.16(-1.73%)
Feb 19, 2013 9.166 9.233 9.106 9.233 1,654,499 +0.09(+1.02%)
Feb 15, 2013 9.066 9.206 9.033 9.140 594,978 +0.11(+1.18%)
Feb 14, 2013 9.007 9.066 8.980 9.033 547,942 +0.01(+0.15%)
Feb 13, 2013 9.033 9.046 8.967 9.020 757,510 +0.02(+0.22%)
Feb 12, 2013 8.847 9.046 8.834 9.000 822,369 +0.19(+2.11%)
Feb 11, 2013 8.867 8.907 8.814 8.814 934,761 -0.05(-0.60%)
Feb 08, 2013 8.801 8.947 8.801 8.867 871,578 +0.11(+1.21%)
Feb 07, 2013 8.827 8.940 8.727 8.761 1,310,790 -0.05(-0.60%)
Feb 06, 2013 8.820 8.840 8.727 8.814 1,197,683 -0.15(-1.70%)
Feb 04, 2013 9.040 9.206 8.918 8.967 709,870 -0.11(-1.24%)
Feb 01, 2013 9.113 9.186 9.033 9.080 775,386 +0.02(+0.22%)
Jan 31, 2013 9.060 9.246 8.987 9.060 906,485 +0.00(+0.00%)
Jan 30, 2013 9.133 9.199 9.007 9.060 752,854 -0.07(-0.73%)
Jan 29, 2013 9.153 9.199 9.076 9.126 652,517 -0.02(-0.22%)
Jan 28, 2013 9.033 9.193 8.953 9.146 697,398 +0.11(+1.18%)
Jan 25, 2013 9.140 9.166 8.990 9.040 996,406 -0.05(-0.58%)
Jan 24, 2013 8.933 9.106 8.894 9.093 997,695 +0.16(+1.79%)
Jan 23, 2013 9.013 9.066 8.847 8.933 919,011 -0.09(-0.96%)
Jan 22, 2013 8.993 9.046 8.927 9.020 702,653 +0.02(+0.22%)
Jan 18, 2013 9.033 9.126 8.874 9.000 815,130 -0.03(-0.37%)
Jan 17, 2013 9.040 9.193 8.967 9.033 965,625 +0.05(+0.59%)
Jan 16, 2013 8.987 9.020 8.840 8.980 873,307 -0.04(-0.44%)
Jan 15, 2013 8.854 9.080 8.795 9.020 657,786 +0.09(+0.97%)
Jan 14, 2013 8.894 8.960 8.820 8.933 991,222 +0.03(+0.37%)
Jan 11, 2013 8.920 8.987 8.741 8.900 524,313 +0.00(+0.00%)
Jan 10, 2013 9.000 9.013 8.874 8.900 548,022 -0.04(-0.45%)
Jan 09, 2013 8.927 9.013 8.801 8.940 1,040,007 +0.02(+0.22%)
Jan 08, 2013 8.727 8.973 8.628 8.920 1,376,044 +0.18(+2.05%)
Jan 07, 2013 8.754 8.854 8.721 8.741 699,025 -0.03(-0.38%)
Jan 04, 2013 8.807 8.852 8.727 8.774 739,305 -0.02(-0.23%)
Jan 03, 2013 8.668 8.907 8.608 8.794 1,156,736 +0.17(+2.00%)
Jan 02, 2013 8.594 8.674 8.475 8.621 1,355,072 +0.15(+1.73%)
Dec 31, 2012 8.089 8.501 8.016 8.475 1,401,966 +0.39(+4.77%)
Dec 28, 2012 8.089 8.289 8.056 8.089 1,254,052 -0.02(-0.25%)
Dec 27, 2012 8.236 8.302 8.043 8.109 1,313,296 -0.13(-1.53%)
Dec 26, 2012 8.342 8.382 8.156 8.236 1,185,026 -0.07(-0.88%)
Dec 24, 2012 8.315 8.435 8.196 8.309 816,887 -0.03(-0.40%)
Dec 21, 2012 8.428 8.481 8.282 8.342 2,855,287 -0.25(-2.94%)
Dec 20, 2012 7.644 8.867 7.591 8.594 6,463,621 +0.93(+12.14%)
Dec 19, 2012 7.651 7.744 7.644 7.664 2,016,088 +0.02(+0.26%)
Dec 18, 2012 7.617 7.664 7.541 7.644 2,344,218 +0.04(+0.52%)
Dec 17, 2012 7.591 7.764 7.564 7.604 1,506,497 +0.02(+0.26%)
Dec 14, 2012 7.591 7.651 7.445 7.584 1,141,449 -0.05(-0.70%)
Dec 13, 2012 7.591 7.697 7.538 7.637 1,059,356 +0.03(+0.44%)
Dec 12, 2012 7.630 7.663 7.518 7.604 1,976,605 +0.02(+0.26%)
Dec 11, 2012 7.611 7.663 7.558 7.584 941,833 -0.01(-0.09%)
Dec 10, 2012 7.617 7.683 7.538 7.591 934,255 -0.02(-0.26%)
Dec 07, 2012 7.584 7.624 7.452 7.611 859,639 +0.07(+0.87%)
Dec 06, 2012 7.459 7.545 7.294 7.545 841,797 +0.07(+0.88%)
Dec 05, 2012 7.789 7.789 7.446 7.479 989,002 -0.30(-3.90%)
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.