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, 2009 3.791 3.821 3.701 3.737 634,709 -0.05(-1.27%)
Sep 29, 2009 3.863 3.893 3.779 3.785 331,258 -0.12(-3.08%)
Sep 28, 2009 3.761 3.959 3.731 3.905 779,485 +0.16(+4.34%)
Sep 25, 2009 3.953 3.953 3.731 3.743 785,735 -0.19(-4.89%)
Sep 24, 2009 3.881 4.164 3.863 3.935 945,504 -0.20(-4.80%)
Sep 23, 2009 4.254 4.266 4.110 4.134 972,158 -0.09(-2.14%)
Sep 22, 2009 4.140 4.272 4.122 4.224 708,156 +0.09(+2.18%)
Sep 21, 2009 4.236 4.332 4.098 4.134 838,985 -0.11(-2.69%)
Sep 18, 2009 4.278 4.375 4.170 4.248 1,398,270 -0.03(-0.70%)
Sep 17, 2009 4.447 4.471 4.267 4.278 555,563 -0.26(-5.70%)
Sep 16, 2009 4.164 4.621 4.164 4.537 895,069 +0.43(+10.56%)
Sep 15, 2009 4.074 4.152 4.044 4.104 294,353 +0.00(+0.00%)
Sep 14, 2009 4.008 4.104 3.977 4.104 319,550 +0.08(+2.10%)
Sep 11, 2009 4.062 4.062 3.965 4.020 301,381 -0.05(-1.18%)
Sep 10, 2009 3.965 4.068 3.905 4.068 385,909 +0.12(+3.05%)
Sep 09, 2009 3.983 4.008 3.893 3.947 301,878 -0.05(-1.35%)
Sep 08, 2009 3.965 4.092 3.935 4.002 527,416 +0.08(+2.15%)
Sep 04, 2009 3.887 3.947 3.821 3.917 392,133 +0.04(+1.09%)
Sep 03, 2009 3.845 3.899 3.767 3.875 454,908 +0.07(+1.74%)
Sep 02, 2009 3.665 3.947 3.665 3.809 756,710 +0.10(+2.76%)
Sep 01, 2009 3.773 3.893 3.653 3.707 520,250 -0.05(-1.44%)
Aug 31, 2009 3.845 3.881 3.737 3.761 594,291 -0.14(-3.70%)
Aug 28, 2009 4.080 4.116 3.839 3.905 481,259 -0.13(-3.28%)
Aug 27, 2009 4.068 4.098 3.983 4.038 528,356 -0.07(-1.61%)
Aug 26, 2009 4.098 4.146 4.092 4.104 276,787 -0.01(-0.15%)
Aug 25, 2009 4.146 4.236 4.110 4.110 310,224 -0.03(-0.73%)
Aug 24, 2009 4.134 4.212 4.068 4.140 407,277 +0.01(+0.15%)
Aug 21, 2009 3.869 4.164 3.869 4.134 719,621 +0.18(+4.57%)
Aug 20, 2009 3.929 3.971 3.890 3.953 386,519 +0.02(+0.46%)
Aug 19, 2009 3.839 3.947 3.839 3.935 348,902 +0.02(+0.62%)
Aug 18, 2009 3.875 3.941 3.875 3.911 529,367 +0.02(+0.46%)
Aug 17, 2009 3.995 3.995 3.833 3.893 475,539 -0.17(-4.29%)
Aug 14, 2009 4.188 4.254 3.995 4.068 458,927 -0.18(-4.25%)
Aug 13, 2009 4.381 4.441 4.158 4.248 643,710 -0.10(-2.22%)
Aug 12, 2009 4.266 4.420 4.212 4.345 557,258 +0.09(+2.12%)
Aug 11, 2009 4.314 4.369 4.164 4.254 475,033 -0.12(-2.75%)
Aug 10, 2009 4.411 4.411 4.230 4.375 382,251 -0.07(-1.62%)
Aug 07, 2009 4.447 4.483 4.363 4.447 747,803 +0.08(+1.93%)
Aug 06, 2009 4.465 4.483 4.320 4.363 737,742 -0.05(-1.09%)
Aug 05, 2009 4.537 4.537 4.351 4.411 717,912 -0.11(-2.40%)
Aug 04, 2009 4.393 4.519 4.332 4.519 604,676 +0.13(+2.88%)
Aug 03, 2009 4.459 4.501 4.308 4.393 639,633 -0.01(-0.27%)
Jul 31, 2009 4.357 4.458 4.332 4.405 988,699 +0.07(+1.53%)
Jul 30, 2009 4.423 4.507 4.320 4.338 774,928 -0.05(-1.23%)
Jul 29, 2009 4.435 4.435 4.332 4.393 668,060 -0.07(-1.62%)
Jul 28, 2009 4.320 4.495 4.320 4.465 1,061,979 +0.13(+2.91%)
Jul 27, 2009 4.345 4.411 4.272 4.338 675,839 -0.02(-0.55%)
Jul 24, 2009 4.381 4.393 4.248 4.363 2,293 -0.04(-0.96%)
Jul 23, 2009 4.092 4.411 4.044 4.405 1,022,693 +0.27(+6.55%)
Jul 22, 2009 3.827 4.134 3.791 4.134 1,141,965 +0.29(+7.68%)
Jul 21, 2009 3.827 3.851 3.731 3.839 615,229 +0.02(+0.47%)
Jul 20, 2009 3.695 3.875 3.690 3.821 1,012,269 +0.11(+2.92%)
Jul 17, 2009 3.761 3.797 3.646 3.713 1,614,338 -0.03(-0.80%)
Jul 16, 2009 3.815 3.845 3.710 3.743 1,035,788 -0.10(-2.66%)
Jul 15, 2009 3.616 3.857 3.598 3.845 871,828 +0.25(+7.04%)
Jul 14, 2009 3.598 3.610 3.526 3.592 660,614 -0.02(-0.50%)
Jul 13, 2009 3.424 3.610 3.424 3.610 918,724 +0.22(+6.57%)
Jul 10, 2009 3.304 3.418 3.285 3.388 923,296 +0.06(+1.81%)
Jul 09, 2009 3.424 3.454 3.255 3.328 1,042,643 -0.08(-2.30%)
Jul 08, 2009 3.430 3.430 3.370 3.406 1,180,597 +0.00(+0.00%)
Jul 07, 2009 3.454 3.526 3.370 3.406 1,260,621 -0.05(-1.39%)
Jul 06, 2009 3.370 3.496 3.340 3.454 1,782,747 +0.09(+2.68%)
Jul 02, 2009 3.514 3.514 3.364 3.364 1,151,640 -0.19(-5.25%)
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.