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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.681 6.806 6.664 6.709 157,666 -0.01(-0.08%)
Sep 29, 2003 6.749 6.783 6.692 6.715 260,729 -0.06(-0.92%)
Sep 26, 2003 6.812 6.812 6.761 6.778 316,211 -0.05(-0.67%)
Sep 25, 2003 6.920 7.062 6.721 6.823 333,944 -0.24(-3.39%)
Sep 24, 2003 7.330 7.330 7.062 7.062 234,393 -0.29(-3.95%)
Sep 23, 2003 7.495 7.421 7.233 7.353 255,813 -0.14(-1.90%)
Sep 22, 2003 7.461 7.518 7.364 7.495 119,391 +0.00(+0.00%)
Sep 19, 2003 7.530 7.530 7.461 7.495 289,348 -0.01(-0.08%)
Sep 18, 2003 7.661 7.661 7.461 7.501 345,708 -0.22(-2.80%)
Sep 17, 2003 7.233 7.860 7.233 7.717 580,979 +0.44(+6.11%)
Sep 16, 2003 6.869 7.228 6.869 7.273 270,386 +0.41(+5.98%)
Sep 15, 2003 6.880 6.937 6.778 6.863 97,971 -0.02(-0.25%)
Sep 12, 2003 6.875 6.886 6.835 6.880 821,343 +0.02(+0.25%)
Sep 11, 2003 6.846 6.880 6.823 6.863 161,705 -0.01(-0.08%)
Sep 10, 2003 6.835 6.880 6.806 6.869 149,766 -0.01(-0.08%)
Sep 09, 2003 6.863 6.920 6.835 6.875 75,848 -0.01(-0.08%)
Sep 08, 2003 6.897 6.909 6.835 6.880 124,132 -0.06(-0.90%)
Sep 05, 2003 6.949 7.108 6.892 6.943 107,101 +0.01(+0.08%)
Sep 04, 2003 6.892 6.943 6.835 6.937 222,805 +0.07(+1.00%)
Sep 03, 2003 6.778 6.869 6.732 6.869 286,012 +0.15(+2.20%)
Sep 02, 2003 6.721 6.744 6.635 6.721 194,537 -0.02(-0.34%)
Aug 29, 2003 6.698 6.749 6.692 6.744 161,354 +0.05(+0.68%)
Aug 28, 2003 6.721 6.738 6.675 6.698 113,773 +0.07(+1.03%)
Aug 27, 2003 6.607 6.635 6.607 6.630 58,817 +0.01(+0.17%)
Aug 26, 2003 6.675 6.692 6.578 6.618 142,918 -0.06(-0.85%)
Aug 25, 2003 6.704 6.704 6.624 6.675 126,941 -0.03(-0.42%)
Aug 22, 2003 6.635 6.721 6.635 6.704 122,025 +0.03(+0.51%)
Aug 21, 2003 6.664 6.692 6.607 6.669 196,293 +0.01(+0.09%)
Aug 20, 2003 6.493 6.664 6.464 6.664 129,926 +0.14(+2.18%)
Aug 19, 2003 6.567 6.573 6.436 6.521 183,125 -0.04(-0.61%)
Aug 18, 2003 6.647 6.664 6.550 6.561 93,932 -0.09(-1.29%)
Aug 15, 2003 6.692 6.709 6.613 6.647 269,859 -0.05(-0.68%)
Aug 14, 2003 6.630 6.778 6.630 6.692 173,995 +0.06(+0.86%)
Aug 13, 2003 6.396 6.664 6.333 6.635 117,635 +0.24(+3.74%)
Aug 12, 2003 6.294 6.396 6.174 6.396 86,734 +0.05(+0.72%)
Aug 11, 2003 6.385 6.385 6.151 6.351 79,184 -0.03(-0.54%)
Aug 08, 2003 6.351 6.385 6.220 6.385 98,497 +0.01(+0.09%)
Aug 07, 2003 6.402 6.425 6.202 6.379 129,750 -0.08(-1.23%)
Aug 06, 2003 6.385 6.510 6.322 6.459 119,215 +0.07(+1.16%)
Aug 05, 2003 6.493 6.521 6.368 6.385 121,322 -0.10(-1.49%)
Aug 04, 2003 6.601 6.664 6.436 6.482 66,894 -0.14(-2.07%)
Aug 01, 2003 6.732 6.732 6.578 6.618 181,545 -0.13(-1.94%)
Jul 31, 2003 6.738 6.749 6.652 6.749 124,658 +0.07(+1.02%)
Jul 30, 2003 6.664 6.698 6.556 6.681 107,803 +0.02(+0.26%)
Jul 29, 2003 6.675 6.715 6.664 6.664 57,588 -0.05(-0.76%)
Jul 28, 2003 6.681 6.914 6.630 6.715 89,719 +0.01(+0.08%)
Jul 25, 2003 6.806 6.823 6.607 6.709 222,454 -0.09(-1.34%)
Jul 24, 2003 6.875 6.949 6.795 6.800 140,109 -0.05(-0.67%)
Jul 23, 2003 6.778 6.977 6.772 6.846 168,025 +0.05(+0.67%)
Jul 22, 2003 6.835 6.835 6.618 6.800 159,598 +0.01(+0.08%)
Jul 21, 2003 6.835 6.835 6.664 6.795 63,207 -0.05(-0.75%)
Jul 18, 2003 6.835 6.903 6.761 6.846 59,695 -0.01(-0.08%)
Jul 17, 2003 6.937 6.966 6.835 6.852 104,643 -0.13(-1.80%)
Jul 16, 2003 6.937 7.062 6.778 6.977 392,060 +0.06(+0.91%)
Jul 15, 2003 6.983 7.000 6.863 6.914 223,859 -0.07(-0.98%)
Jul 14, 2003 6.920 7.006 6.920 6.983 176,102 +0.03(+0.49%)
Jul 11, 2003 6.920 7.091 6.863 6.949 199,629 +0.09(+1.24%)
Jul 10, 2003 6.920 7.000 6.749 6.863 185,056 -0.11(-1.63%)
Jul 09, 2003 6.949 7.017 6.852 6.977 202,789 +0.06(+0.82%)
Jul 08, 2003 6.823 6.994 6.823 6.920 155,911 +0.10(+1.42%)
Jul 07, 2003 6.829 6.949 6.692 6.823 281,623 +0.00(+0.00%)
Jul 03, 2003 6.863 6.892 6.778 6.823 95,162 -0.10(-1.40%)
Jul 02, 2003 6.744 6.977 6.744 6.920 220,523 +0.10(+1.50%)
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.