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 30, 2013 10.95 11.30 10.91 11.28 1,086,458 +0.18(+1.59%)
Sep 27, 2013 10.97 11.12 10.88 11.10 478,419 +0.03(+0.24%)
Sep 26, 2013 11.12 11.18 10.89 11.07 477,435 +0.01(+0.12%)
Sep 25, 2013 10.95 11.20 10.95 11.06 590,244 +0.13(+1.23%)
Sep 24, 2013 10.99 11.09 10.93 10.93 703,448 -0.07(-0.67%)
Sep 23, 2013 10.86 11.05 10.74 11.00 1,794,882 +0.11(+0.99%)
Sep 20, 2013 10.70 10.93 10.52 10.89 1,791,033 +0.28(+2.60%)
Sep 19, 2013 9.280 10.75 9.280 10.62 1,808,364 +0.06(+0.58%)
Sep 18, 2013 10.39 10.62 10.22 10.55 807,960 +0.14(+1.36%)
Sep 17, 2013 9.961 10.42 9.945 10.41 833,213 +0.45(+4.47%)
Sep 16, 2013 10.05 10.12 9.901 9.968 388,068 +0.07(+0.75%)
Sep 13, 2013 9.901 9.968 9.800 9.894 448,573 +0.01(+0.07%)
Sep 12, 2013 10.02 10.11 9.867 9.887 268,101 -0.16(-1.61%)
Sep 11, 2013 9.995 10.12 9.941 10.05 312,736 +0.06(+0.61%)
Sep 10, 2013 9.975 9.988 9.887 9.988 316,127 +0.07(+0.68%)
Sep 09, 2013 9.725 9.928 9.692 9.921 552,749 +0.25(+2.58%)
Sep 06, 2013 9.786 9.840 9.469 9.671 569,315 -0.06(-0.62%)
Sep 05, 2013 9.901 9.914 9.678 9.732 465,593 -0.16(-1.57%)
Sep 04, 2013 9.698 9.894 9.698 9.887 578,346 +0.19(+1.95%)
Sep 03, 2013 9.968 10.11 9.577 9.698 587,019 -0.09(-0.96%)
Aug 30, 2013 10.12 10.13 9.752 9.793 517,334 -0.30(-3.01%)
Aug 29, 2013 9.860 10.17 9.860 10.10 471,386 +0.24(+2.39%)
Aug 28, 2013 9.934 9.975 9.853 9.860 350,621 -0.09(-0.95%)
Aug 27, 2013 10.11 10.22 9.955 9.955 583,873 -0.34(-3.28%)
Aug 26, 2013 10.26 10.35 10.12 10.29 501,942 +0.08(+0.79%)
Aug 23, 2013 10.22 10.29 10.12 10.21 254,041 +0.01(+0.13%)
Aug 22, 2013 10.12 10.22 10.06 10.20 304,114 +0.11(+1.07%)
Aug 21, 2013 10.03 10.15 9.968 10.09 474,015 -0.01(-0.07%)
Aug 20, 2013 9.948 10.10 9.870 10.10 259,140 +0.15(+1.49%)
Aug 19, 2013 10.06 10.09 9.934 9.948 394,308 -0.13(-1.34%)
Aug 16, 2013 10.05 10.22 10.04 10.08 320,330 -0.03(-0.33%)
Aug 15, 2013 10.38 10.38 10.12 10.12 526,503 -0.44(-4.15%)
Aug 14, 2013 10.59 10.62 10.53 10.55 439,018 -0.01(-0.13%)
Aug 13, 2013 10.55 10.62 10.50 10.57 318,858 +0.03(+0.26%)
Aug 12, 2013 10.36 10.57 10.35 10.54 311,145 +0.07(+0.71%)
Aug 09, 2013 10.41 10.58 10.37 10.47 426,526 +0.05(+0.52%)
Aug 08, 2013 10.25 10.44 10.24 10.41 352,793 +0.20(+1.91%)
Aug 07, 2013 10.13 10.28 10.10 10.22 391,467 +0.03(+0.26%)
Aug 06, 2013 10.34 10.39 10.16 10.19 266,024 -0.16(-1.56%)
Aug 05, 2013 10.24 10.52 10.24 10.35 1,027,597 +0.03(+0.33%)
Aug 02, 2013 10.38 10.42 10.26 10.32 697,933 -0.12(-1.16%)
Aug 01, 2013 10.38 10.49 10.33 10.44 627,735 +0.16(+1.57%)
Jul 31, 2013 10.29 10.40 10.22 10.28 353,508 +0.04(+0.40%)
Jul 30, 2013 10.28 10.38 10.12 10.24 1,606,398 +0.03(+0.26%)
Jul 29, 2013 10.35 10.39 10.10 10.21 536,956 -0.15(-1.43%)
Jul 26, 2013 10.28 10.36 10.22 10.36 403,198 -0.03(-0.32%)
Jul 25, 2013 10.39 10.39 10.19 10.39 652,351 -0.04(-0.39%)
Jul 24, 2013 10.63 10.63 10.34 10.43 680,084 -0.14(-1.34%)
Jul 23, 2013 10.60 10.66 10.53 10.58 419,997 -0.01(-0.06%)
Jul 22, 2013 10.64 10.72 10.53 10.58 637,311 -0.07(-0.63%)
Jul 19, 2013 10.50 10.65 10.47 10.65 578,665 +0.11(+1.09%)
Jul 18, 2013 10.48 10.62 10.45 10.53 440,332 +0.07(+0.68%)
Jul 17, 2013 10.49 10.49 10.37 10.46 375,259 +0.02(+0.16%)
Jul 16, 2013 10.58 10.69 10.41 10.45 633,124 -0.16(-1.46%)
Jul 15, 2013 10.53 10.64 10.46 10.60 582,227 +0.05(+0.45%)
Jul 12, 2013 10.33 10.56 10.33 10.55 752,230 +0.21(+2.02%)
Jul 11, 2013 10.33 10.40 10.24 10.35 651,375 +0.14(+1.39%)
Jul 10, 2013 10.12 10.20 10.05 10.20 573,709 +0.08(+0.80%)
Jul 09, 2013 10.22 10.16 10.04 10.12 1,084,193 -0.01(-0.07%)
Jul 08, 2013 10.12 10.21 10.01 10.13 559,981 +0.05(+0.54%)
Jul 05, 2013 10.00 10.10 9.874 10.08 639,482 +0.22(+2.26%)
Jul 03, 2013 9.766 9.884 9.756 9.853 482,666 +0.01(+0.14%)
Jul 02, 2013 9.988 10.06 9.739 9.840 1,108,675 -0.16(-1.62%)
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.