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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.311 6.516 6.285 6.496 1,083,719 +0.14(+2.18%)
Sep 27, 2012 6.259 6.397 6.193 6.358 958,007 +0.11(+1.69%)
Sep 26, 2012 6.213 6.324 6.154 6.252 1,197,126 +0.06(+0.95%)
Sep 25, 2012 6.311 6.344 6.154 6.193 1,166,327 -0.08(-1.35%)
Sep 24, 2012 6.076 6.285 5.991 6.278 1,120,841 +0.24(+3.89%)
Sep 21, 2012 6.232 6.259 6.030 6.043 1,843,435 -0.09(-1.49%)
Sep 20, 2012 6.533 6.716 6.095 6.135 2,723,204 -0.10(-1.68%)
Sep 19, 2012 6.206 6.265 6.161 6.239 1,368,787 +0.03(+0.53%)
Sep 18, 2012 6.298 6.357 6.180 6.206 1,100,414 -0.30(-4.62%)
Sep 17, 2012 6.820 6.820 6.494 6.507 847,021 -0.35(-5.14%)
Sep 14, 2012 6.703 6.860 6.683 6.860 850,073 +0.20(+2.94%)
Sep 13, 2012 6.442 6.664 6.376 6.664 855,302 +0.22(+3.45%)
Sep 12, 2012 6.415 6.487 6.350 6.442 533,558 +0.03(+0.41%)
Sep 11, 2012 6.461 6.512 6.389 6.415 377,740 -0.04(-0.61%)
Sep 10, 2012 6.435 6.517 6.415 6.455 507,795 +0.03(+0.41%)
Sep 07, 2012 6.357 6.500 6.344 6.428 780,076 +0.10(+1.65%)
Sep 06, 2012 6.311 6.324 6.161 6.324 917,367 +0.06(+0.94%)
Sep 05, 2012 6.383 6.396 6.252 6.265 686,406 -0.14(-2.14%)
Sep 04, 2012 6.317 6.415 6.131 6.402 807,235 +0.07(+1.03%)
Aug 31, 2012 6.442 6.442 6.304 6.337 755,475 -0.03(-0.51%)
Aug 30, 2012 6.344 6.422 6.344 6.370 2,102,144 -0.01(-0.20%)
Aug 29, 2012 6.363 6.422 6.344 6.383 1,314,732 +0.10(+1.66%)
Aug 27, 2012 6.389 6.422 6.252 6.278 1,547,534 -0.08(-1.23%)
Aug 24, 2012 6.304 6.415 6.304 6.357 739,412 +0.02(+0.31%)
Aug 23, 2012 6.317 6.370 6.272 6.337 1,670,370 +0.03(+0.41%)
Aug 22, 2012 6.285 6.389 6.285 6.311 884,122 +0.03(+0.42%)
Aug 21, 2012 6.272 6.344 6.239 6.285 1,169,819 +0.07(+1.05%)
Aug 20, 2012 6.285 6.330 6.219 6.219 976,814 -0.07(-1.04%)
Aug 17, 2012 6.102 6.311 6.102 6.285 879,729 +0.19(+3.11%)
Aug 16, 2012 6.056 6.193 5.978 6.095 1,023,081 +0.03(+0.43%)
Aug 15, 2012 5.945 6.069 5.919 6.069 440,608 +0.10(+1.75%)
Aug 14, 2012 5.978 6.043 5.925 5.965 390,409 +0.02(+0.33%)
Aug 13, 2012 5.912 5.965 5.860 5.945 339,293 +0.00(+0.00%)
Aug 10, 2012 5.880 5.978 5.814 5.945 280,197 +0.06(+1.00%)
Aug 09, 2012 5.886 5.952 5.867 5.886 701,088 +0.00(+0.00%)
Aug 08, 2012 5.939 5.991 5.880 5.886 943,956 -0.09(-1.53%)
Aug 07, 2012 5.919 5.984 5.912 5.978 784,817 +0.12(+2.01%)
Aug 06, 2012 5.860 5.893 5.782 5.860 635,283 +0.01(+0.11%)
Aug 03, 2012 5.651 5.854 5.612 5.854 1,143,817 +0.33(+5.91%)
Aug 02, 2012 5.527 5.599 5.409 5.527 820,908 -0.05(-0.94%)
Aug 01, 2012 5.645 5.697 5.573 5.579 1,016,107 -0.02(-0.35%)
Jul 31, 2012 5.586 5.651 5.573 5.599 670,308 -0.02(-0.35%)
Jul 30, 2012 5.710 5.749 5.540 5.618 675,390 -0.09(-1.60%)
Jul 27, 2012 5.455 5.749 5.448 5.710 1,145,556 +0.30(+5.56%)
Jul 26, 2012 5.285 5.416 5.187 5.409 1,017,338 +0.24(+4.68%)
Jul 25, 2012 5.181 5.233 4.985 5.168 1,426,073 +0.03(+0.51%)
Jul 24, 2012 5.390 5.409 5.141 5.141 1,531,941 -0.22(-4.14%)
Jul 23, 2012 5.533 5.533 5.331 5.364 860,814 -0.28(-4.98%)
Jul 20, 2012 5.756 5.775 5.592 5.645 618,933 -0.17(-2.92%)
Jul 19, 2012 5.821 5.841 5.684 5.814 562,354 +0.02(+0.34%)
Jul 18, 2012 5.671 5.801 5.645 5.795 664,136 +0.12(+2.07%)
Jul 17, 2012 5.736 5.749 5.566 5.677 609,418 -0.02(-0.34%)
Jul 16, 2012 5.873 5.873 5.684 5.697 578,837 -0.18(-3.11%)
Jul 13, 2012 5.841 5.971 5.821 5.880 533,297 +0.06(+1.01%)
Jul 12, 2012 5.880 5.886 5.769 5.821 496,027 -0.09(-1.55%)
Jul 11, 2012 5.873 5.945 5.847 5.912 663,248 +0.04(+0.67%)
Jul 10, 2012 6.004 6.023 5.847 5.873 530,337 -0.07(-1.10%)
Jul 09, 2012 5.945 5.971 5.729 5.939 667,920 +0.00(+0.00%)
Jul 06, 2012 5.991 6.063 5.925 5.939 712,769 -0.13(-2.15%)
Jul 05, 2012 6.089 6.114 6.017 6.069 884,820 -0.03(-0.54%)
Jul 03, 2012 5.991 6.102 5.958 6.102 603,103 +0.12(+2.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.