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, 2011 4.089 4.331 4.007 4.007 2,871,645 -0.13(-3.22%)
Sep 29, 2011 4.058 4.251 3.988 4.140 2,152,148 +0.23(+6.02%)
Sep 28, 2011 4.044 4.113 3.905 3.905 2,166,342 -0.06(-1.43%)
Sep 27, 2011 3.912 4.100 3.861 3.962 2,907,170 +0.14(+3.79%)
Sep 26, 2011 3.629 3.817 3.534 3.817 2,807,457 +0.22(+6.12%)
Sep 23, 2011 3.452 3.622 3.434 3.597 4,125,576 +0.17(+4.95%)
Sep 22, 2011 3.855 3.855 3.396 3.427 8,694,323 -0.86(-19.97%)
Sep 21, 2011 4.459 4.459 4.283 4.283 1,704,590 -0.15(-3.40%)
Sep 20, 2011 4.559 4.654 4.433 4.433 1,244,603 -0.09(-2.08%)
Sep 19, 2011 4.547 4.559 4.440 4.528 1,024,572 -0.14(-2.96%)
Sep 16, 2011 4.792 4.817 4.635 4.666 1,039,498 -0.09(-1.85%)
Sep 15, 2011 4.704 4.773 4.622 4.754 961,275 +0.11(+2.44%)
Sep 14, 2011 4.641 4.748 4.415 4.641 1,204,252 +0.04(+0.96%)
Sep 13, 2011 4.471 4.641 4.440 4.597 888,720 +0.14(+3.25%)
Sep 12, 2011 4.396 4.610 4.345 4.452 2,429,281 -0.04(-0.98%)
Sep 09, 2011 4.578 4.622 4.421 4.496 1,819,994 -0.15(-3.25%)
Sep 08, 2011 4.729 4.735 4.591 4.647 1,915,490 -0.14(-2.89%)
Sep 07, 2011 4.666 4.836 4.641 4.786 755,160 +0.23(+5.11%)
Sep 06, 2011 4.459 4.572 4.371 4.553 1,103,305 -0.06(-1.36%)
Sep 02, 2011 4.641 4.698 4.566 4.616 1,377,671 -0.19(-3.93%)
Sep 01, 2011 5.194 5.207 4.735 4.804 2,093,278 -0.40(-7.73%)
Aug 31, 2011 5.295 5.377 5.113 5.207 1,084,259 -0.03(-0.60%)
Aug 30, 2011 5.157 5.289 5.094 5.238 1,444,666 +0.06(+1.21%)
Aug 29, 2011 4.849 5.182 4.836 5.176 1,783,484 +0.42(+8.86%)
Aug 26, 2011 4.496 4.773 4.339 4.754 1,610,827 +0.22(+4.85%)
Aug 25, 2011 4.698 4.742 4.534 4.534 1,929,867 -0.11(-2.44%)
Aug 24, 2011 4.433 4.672 4.415 4.647 1,682,479 +0.22(+4.97%)
Aug 23, 2011 4.169 4.427 4.119 4.427 1,386,976 +0.29(+6.99%)
Aug 22, 2011 4.257 4.264 4.088 4.138 1,367,637 +0.02(+0.46%)
Aug 19, 2011 4.075 4.330 4.075 4.119 2,219,957 -0.13(-2.96%)
Aug 18, 2011 4.465 4.465 4.201 4.245 2,387,816 -0.37(-8.04%)
Aug 17, 2011 4.798 4.842 4.525 4.616 1,641,441 -0.13(-2.78%)
Aug 16, 2011 4.855 4.949 4.710 4.748 1,411,713 -0.19(-3.94%)
Aug 15, 2011 4.861 4.949 4.804 4.943 571,272 +0.14(+2.88%)
Aug 12, 2011 4.880 4.937 4.716 4.804 806,467 -0.06(-1.29%)
Aug 11, 2011 4.635 4.949 4.515 4.867 1,892,698 +0.34(+7.50%)
Aug 10, 2011 4.704 4.798 4.515 4.528 1,922,350 -0.36(-7.46%)
Aug 09, 2011 4.987 4.893 4.446 4.893 2,135,706 +0.24(+5.14%)
Aug 08, 2011 4.987 5.138 4.641 4.654 2,199,033 -0.51(-9.87%)
Aug 05, 2011 5.414 5.452 5.075 5.163 3,097,165 -0.18(-3.41%)
Aug 04, 2011 5.660 5.742 5.339 5.345 1,893,338 -0.40(-6.90%)
Aug 03, 2011 5.836 5.836 5.641 5.742 1,718,005 -0.09(-1.51%)
Aug 02, 2011 6.069 6.160 5.817 5.830 1,249,092 -0.30(-4.83%)
Aug 01, 2011 6.320 6.333 6.069 6.125 1,466,598 -0.12(-1.91%)
Jul 29, 2011 6.201 6.333 6.113 6.245 904,393 -0.08(-1.19%)
Jul 28, 2011 6.458 6.458 6.295 6.320 912,848 -0.14(-2.14%)
Jul 27, 2011 6.540 6.540 6.377 6.458 1,510,978 -0.11(-1.72%)
Jul 26, 2011 6.697 6.697 6.509 6.572 940,563 -0.13(-1.88%)
Jul 25, 2011 6.861 6.905 6.666 6.697 1,072,578 -0.26(-3.71%)
Jul 22, 2011 6.965 6.999 6.930 6.955 806,354 -0.08(-1.16%)
Jul 21, 2011 6.754 7.081 6.754 7.037 1,644,233 +0.30(+4.48%)
Jul 20, 2011 6.811 6.867 6.697 6.735 824,561 -0.02(-0.28%)
Jul 19, 2011 6.729 6.792 6.603 6.754 932,717 +0.11(+1.70%)
Jul 18, 2011 6.697 6.716 6.603 6.641 1,155,498 -0.07(-1.03%)
Jul 15, 2011 6.917 6.930 6.691 6.710 1,391,265 -0.20(-2.91%)
Jul 14, 2011 7.043 7.075 6.848 6.911 1,335,293 -0.11(-1.52%)
Jul 13, 2011 6.987 7.037 6.911 7.018 1,073,545 +0.08(+1.18%)
Jul 12, 2011 6.899 7.018 6.899 6.936 969,140 -0.06(-0.81%)
Jul 11, 2011 7.156 7.163 6.905 6.993 918,926 -0.26(-3.56%)
Jul 08, 2011 7.301 7.314 7.156 7.251 827,762 -0.16(-2.12%)
Jul 07, 2011 7.408 7.509 7.320 7.408 1,228,430 +0.10(+1.38%)
Jul 06, 2011 7.226 7.351 7.163 7.307 917,603 +0.09(+1.22%)
Jul 05, 2011 7.244 7.257 7.144 7.219 807,828 -0.01(-0.09%)
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.