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 (%)
Sep 30, 2004 7.888 8.065 7.877 7.974 520,933 +0.14(+1.82%)
Sep 29, 2004 8.150 8.182 7.826 7.831 557,452 -0.38(-4.58%)
Sep 28, 2004 7.974 8.259 7.974 8.207 385,213 -0.05(-0.62%)
Sep 27, 2004 7.604 8.344 7.604 8.259 926,864 +0.67(+8.78%)
Sep 24, 2004 7.404 7.632 7.359 7.592 1,180,395 +0.19(+2.54%)
Sep 23, 2004 7.974 8.202 7.313 7.404 623,118 -0.49(-6.20%)
Sep 22, 2004 7.905 7.917 7.752 7.894 194,186 -0.06(-0.72%)
Sep 21, 2004 8.031 8.031 7.905 7.951 99,551 -0.10(-1.27%)
Sep 20, 2004 8.202 8.202 7.923 8.054 429,458 -0.15(-1.81%)
Sep 17, 2004 7.638 8.202 7.581 8.202 555,872 +0.51(+6.67%)
Sep 16, 2004 7.541 7.735 7.455 7.689 214,202 +0.09(+1.20%)
Sep 15, 2004 7.655 7.706 7.581 7.598 118,689 -0.05(-0.67%)
Sep 14, 2004 7.803 7.803 7.592 7.649 261,081 -0.19(-2.47%)
Sep 13, 2004 7.598 7.843 7.598 7.843 86,909 +0.21(+2.68%)
Sep 10, 2004 7.632 7.678 7.632 7.638 73,039 -0.03(-0.37%)
Sep 09, 2004 7.831 7.831 7.621 7.666 150,995 -0.15(-1.89%)
Sep 08, 2004 7.860 7.860 7.746 7.814 205,072 +0.01(+0.15%)
Sep 07, 2004 7.826 7.871 7.746 7.803 296,196 -0.02(-0.22%)
Sep 03, 2004 7.917 7.917 7.809 7.820 70,405 -0.10(-1.22%)
Sep 02, 2004 7.797 7.917 7.797 7.917 519,001 +0.09(+1.09%)
Sep 01, 2004 7.695 7.917 7.689 7.831 171,537 +0.11(+1.48%)
Aug 31, 2004 7.695 7.820 7.683 7.717 127,643 +0.00(+0.00%)
Aug 30, 2004 7.672 7.774 7.672 7.717 104,116 +0.07(+0.97%)
Aug 27, 2004 7.678 7.700 7.632 7.643 117,460 -0.04(-0.52%)
Aug 26, 2004 7.683 7.689 7.592 7.683 101,833 +0.01(+0.15%)
Aug 25, 2004 7.604 7.689 7.558 7.672 166,270 +0.07(+0.90%)
Aug 24, 2004 7.541 7.621 7.541 7.604 112,544 +0.06(+0.83%)
Aug 23, 2004 7.501 7.655 7.484 7.541 170,308 +0.01(+0.15%)
Aug 20, 2004 7.484 7.564 7.455 7.530 155,208 +0.07(+0.92%)
Aug 19, 2004 7.427 7.467 7.404 7.461 318,669 +0.03(+0.46%)
Aug 18, 2004 7.307 7.450 7.307 7.427 802,732 +0.11(+1.48%)
Aug 17, 2004 7.262 7.393 7.228 7.319 126,765 +0.01(+0.16%)
Aug 16, 2004 7.233 7.399 7.233 7.307 98,849 +0.13(+1.74%)
Aug 13, 2004 7.137 7.268 7.062 7.182 518,475 +0.02(+0.24%)
Aug 12, 2004 7.171 7.199 7.119 7.165 480,375 -0.01(-0.16%)
Aug 11, 2004 7.199 7.216 7.119 7.176 649,630 -0.08(-1.10%)
Aug 10, 2004 7.102 7.273 7.102 7.256 97,268 +0.12(+1.68%)
Aug 09, 2004 7.148 7.216 7.051 7.137 143,972 -0.04(-0.56%)
Aug 06, 2004 7.228 7.256 7.091 7.176 402,770 -0.09(-1.25%)
Aug 05, 2004 7.233 7.324 7.205 7.268 157,140 +0.05(+0.63%)
Aug 04, 2004 7.307 7.313 7.085 7.222 355,891 -0.10(-1.32%)
Aug 03, 2004 7.438 7.438 7.290 7.319 299,356 -0.11(-1.53%)
Aug 02, 2004 7.404 7.501 7.404 7.433 184,003 +0.00(+0.00%)
Jul 30, 2004 7.450 7.490 7.381 7.433 296,020 -0.04(-0.53%)
Jul 29, 2004 7.450 7.495 7.433 7.473 204,370 -0.01(-0.15%)
Jul 28, 2004 7.490 7.490 7.393 7.484 120,796 -0.01(-0.08%)
Jul 27, 2004 7.575 7.581 7.450 7.490 721,440 -0.11(-1.50%)
Jul 26, 2004 7.700 7.700 7.518 7.604 207,706 -0.09(-1.11%)
Jul 23, 2004 7.797 7.797 7.655 7.689 215,255 -0.11(-1.46%)
Jul 22, 2004 7.774 7.974 7.655 7.803 242,118 -0.05(-0.58%)
Jul 21, 2004 7.974 8.054 7.831 7.848 112,192 -0.10(-1.22%)
Jul 20, 2004 7.774 7.974 7.700 7.945 380,472 +0.22(+2.80%)
Jul 19, 2004 7.831 7.831 7.695 7.729 122,551 -0.10(-1.31%)
Jul 16, 2004 7.871 7.934 7.769 7.831 228,950 -0.02(-0.29%)
Jul 15, 2004 7.814 7.945 7.638 7.854 465,275 +0.00(+0.00%)
Jul 14, 2004 8.008 8.008 7.848 7.854 252,653 -0.15(-1.92%)
Jul 13, 2004 7.974 8.088 7.974 8.008 291,982 -0.01(-0.07%)
Jul 12, 2004 7.974 8.059 7.951 8.014 356,594 +0.03(+0.43%)
Jul 09, 2004 7.917 8.008 7.917 7.979 226,141 +0.06(+0.72%)
Jul 08, 2004 7.974 8.059 7.905 7.923 474,054 -0.06(-0.71%)
Jul 07, 2004 7.883 8.116 7.848 7.979 449,473 +0.11(+1.37%)
Jul 06, 2004 7.900 7.940 7.860 7.871 245,103 -0.03(-0.36%)
Jul 02, 2004 7.985 7.985 7.831 7.900 173,117 -0.08(-1.00%)
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.