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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 12.24 12.24 12.00 12.03 577,409 -0.26(-2.12%)
Apr 29, 2024 12.13 12.30 12.12 12.29 471,984 +0.22(+1.82%)
Apr 26, 2024 11.95 12.15 11.95 12.07 459,991 +0.15(+1.26%)
Apr 25, 2024 11.99 12.03 11.86 11.92 611,579 -0.18(-1.49%)
Apr 24, 2024 12.35 12.39 12.00 12.10 783,557 -0.32(-2.58%)
Apr 23, 2024 12.16 12.53 12.16 12.42 530,284 +0.24(+1.97%)
Apr 22, 2024 12.01 12.27 11.99 12.18 502,779 +0.24(+2.01%)
Apr 19, 2024 11.83 11.96 11.79 11.94 490,512 +0.11(+0.93%)
Apr 18, 2024 11.87 11.97 11.78 11.83 695,204 +0.01(+0.08%)
Apr 17, 2024 11.91 11.98 11.80 11.82 840,080 -0.02(-0.17%)
Apr 16, 2024 11.95 11.97 11.83 11.84 935,694 -0.15(-1.25%)
Apr 15, 2024 12.21 12.31 11.97 11.99 698,498 -0.19(-1.56%)
Apr 12, 2024 12.20 12.35 12.09 12.18 606,514 -0.06(-0.49%)
Apr 11, 2024 12.23 12.28 12.09 12.24 650,706 +0.09(+0.74%)
Apr 10, 2024 12.49 12.53 11.54 12.15 906,552 -0.57(-4.48%)
Apr 09, 2024 12.94 13.02 12.72 12.72 891,865 -0.22(-1.70%)
Apr 08, 2024 12.98 13.07 12.94 12.94 472,976 +0.05(+0.39%)
Apr 05, 2024 12.93 13.04 12.86 12.89 893,241 -0.11(-0.85%)
Apr 04, 2024 13.09 13.15 12.92 13.00 1,036,806 +0.02(+0.15%)
Apr 03, 2024 12.99 13.17 12.90 12.98 848,576 -0.04(-0.31%)
Apr 02, 2024 12.85 13.08 12.71 13.02 1,576,690 +0.09(+0.70%)
Apr 01, 2024 13.02 13.20 12.85 12.93 1,692,792 -0.05(-0.38%)
Mar 28, 2024 12.49 13.03 12.95 12.98 1,376,636 +0.21(+1.63%)
Mar 27, 2024 12.78 12.79 12.65 12.77 854,334 +0.17(+1.34%)
Mar 26, 2024 12.47 12.70 12.27 12.60 1,041,257 +0.14(+1.11%)
Mar 25, 2024 12.12 12.59 12.01 12.46 1,328,905 +0.41(+3.37%)
Mar 22, 2024 12.25 12.37 11.74 12.06 906,456 -0.15(-1.22%)
Mar 21, 2024 11.90 12.22 11.41 12.21 3,040,780 -0.74(-5.75%)
Mar 20, 2024 12.75 13.05 12.69 12.95 1,080,304 +0.18(+1.40%)
Mar 19, 2024 12.58 12.80 12.53 12.77 824,591 +0.13(+1.02%)
Mar 18, 2024 12.63 12.91 12.62 12.64 864,272 -0.04(-0.31%)
Mar 15, 2024 12.51 12.71 12.51 12.68 1,754,220 +0.14(+1.11%)
Mar 14, 2024 12.60 12.63 12.41 12.54 654,424 -0.14(-1.10%)
Mar 13, 2024 12.52 12.75 12.52 12.68 554,779 +0.13(+1.03%)
Mar 12, 2024 12.63 12.72 12.49 12.55 354,142 -0.15(-1.17%)
Mar 11, 2024 12.80 12.94 12.61 12.70 432,788 -0.16(-1.23%)
Mar 08, 2024 12.86 12.95 12.76 12.86 511,020 +0.07(+0.54%)
Mar 07, 2024 12.80 12.99 12.72 12.79 791,076 +0.06(+0.47%)
Mar 06, 2024 12.85 12.96 12.57 12.73 481,017 -0.04(-0.31%)
Mar 05, 2024 13.05 13.12 12.71 12.77 756,110 -0.31(-2.35%)
Mar 04, 2024 13.29 13.51 13.07 13.08 793,560 -0.22(-1.64%)
Mar 01, 2024 13.63 13.63 13.25 13.30 660,636 -0.34(-2.47%)
Feb 29, 2024 13.16 13.68 13.14 13.63 1,273,143 +0.67(+5.21%)
Feb 28, 2024 12.88 13.09 12.78 12.96 540,988 +0.01(+0.08%)
Feb 27, 2024 12.85 13.11 12.73 12.95 496,676 +0.28(+2.19%)
Feb 26, 2024 12.69 12.70 12.46 12.67 675,368 -0.03(-0.23%)
Feb 23, 2024 12.57 12.70 12.49 12.70 561,887 +0.10(+0.79%)
Feb 22, 2024 12.59 12.74 12.52 12.60 643,425 +0.00(+0.00%)
Feb 21, 2024 12.54 12.63 12.47 12.60 600,497 -0.03(-0.24%)
Feb 20, 2024 13.06 13.23 12.58 12.63 763,524 -0.62(-4.64%)
Feb 16, 2024 13.29 13.39 13.10 13.25 822,786 -0.19(-1.40%)
Feb 15, 2024 13.16 13.47 13.11 13.44 615,172 +0.42(+3.20%)
Feb 14, 2024 12.60 13.06 12.60 13.02 655,741 +0.60(+4.79%)
Feb 13, 2024 12.64 12.70 12.34 12.42 666,082 -0.56(-4.28%)
Feb 12, 2024 12.88 13.07 12.85 12.98 560,731 +0.14(+1.08%)
Feb 09, 2024 12.69 13.03 12.62 12.84 1,124,245 +0.08(+0.62%)
Feb 08, 2024 12.46 12.76 12.44 12.76 440,157 +0.29(+2.31%)
Feb 07, 2024 12.42 12.52 12.31 12.47 452,392 +0.02(+0.16%)
Feb 06, 2024 12.32 12.50 12.29 12.45 454,590 +0.12(+0.97%)
Feb 05, 2024 12.35 12.38 12.24 12.33 513,163 -0.19(-1.51%)
Feb 02, 2024 12.61 12.64 12.47 12.52 512,542 -0.29(-2.25%)
Feb 01, 2024 12.65 12.81 12.44 12.81 742,886 +0.23(+1.81%)
Jan 31, 2024 13.13 13.19 12.55 12.58 873,246 -0.53(-4.01%)
Jan 30, 2024 13.11 13.17 12.84 13.11 863,592 -0.20(-1.49%)
Jan 29, 2024 12.87 13.33 12.87 13.31 1,273,070 +0.49(+3.79%)
Jan 26, 2024 12.84 12.90 12.67 12.82 467,668 +0.04(+0.31%)
Jan 25, 2024 12.79 12.82 12.62 12.78 525,048 +0.14(+1.10%)
Jan 24, 2024 12.85 12.94 12.62 12.64 729,683 -0.03(-0.24%)
Jan 23, 2024 12.86 12.95 12.63 12.67 911,088 -0.09(-0.70%)
Jan 22, 2024 12.52 12.80 12.51 12.76 809,746 +0.35(+2.80%)
Jan 19, 2024 12.36 12.41 12.12 12.41 625,104 +0.13(+1.05%)
Jan 18, 2024 12.36 12.36 12.09 12.29 657,360 +0.03(+0.24%)
Jan 17, 2024 12.30 12.47 12.19 12.26 626,170 -0.23(-1.83%)
Jan 16, 2024 12.46 12.57 12.39 12.48 551,572 -0.13(-1.02%)
Jan 12, 2024 12.62 12.69 12.50 12.61 702,453 +0.09(+0.71%)
Jan 11, 2024 12.60 12.66 12.43 12.52 754,626 -0.15(-1.18%)
Jan 10, 2024 12.77 12.83 12.62 12.67 1,138,925 -0.01(-0.08%)
Jan 09, 2024 12.66 12.72 12.52 12.68 627,274 -0.19(-1.47%)
Jan 08, 2024 12.77 12.87 12.71 12.87 488,746 +0.10(+0.78%)
Jan 05, 2024 12.84 12.95 12.74 12.77 768,131 -0.14(-1.08%)
Jan 04, 2024 13.03 13.13 12.85 12.91 831,680 -0.09(-0.69%)
Jan 03, 2024 13.05 13.17 12.87 13.00 1,335,161 -0.08(-0.61%)
Jan 02, 2024 13.17 13.20 12.78 13.08 1,132,994 -0.24(-1.78%)
Dec 29, 2023 13.30 13.35 13.04 13.32 777,501 -0.02(-0.15%)
Dec 28, 2023 13.46 13.51 13.33 13.33 593,778 -0.18(-1.31%)
Dec 27, 2023 13.59 13.74 13.42 13.51 1,166,756 -0.10(-0.72%)
Dec 26, 2023 13.65 13.72 13.45 13.61 807,929 -0.08(-0.58%)
Dec 22, 2023 13.91 13.94 13.52 13.69 1,197,367 -0.21(-1.49%)
Dec 21, 2023 14.05 14.32 13.62 13.90 1,353,238 +0.02(+0.14%)
Dec 20, 2023 11.64 14.25 11.55 13.88 4,527,904 +1.37(+10.95%)
Dec 19, 2023 12.35 12.68 12.34 12.51 2,913,149 +0.19(+1.52%)
Dec 18, 2023 12.40 12.50 12.24 12.32 979,515 +0.03(+0.24%)
Dec 15, 2023 12.67 12.68 11.97 12.29 2,200,047 -0.39(-3.11%)
Dec 14, 2023 12.63 12.76 12.47 12.68 856,280 +0.26(+2.06%)
Dec 13, 2023 12.19 12.44 11.97 12.43 1,412,778 +0.20(+1.61%)
Dec 12, 2023 12.36 12.36 12.20 12.23 489,551 -0.14(-1.11%)
Dec 11, 2023 12.30 12.43 12.16 12.37 549,195 +0.03(+0.24%)
Dec 08, 2023 12.43 12.49 12.28 12.34 418,749 -0.09(-0.71%)
Dec 07, 2023 12.27 12.44 12.24 12.43 552,326 +0.20(+1.61%)
Dec 06, 2023 12.05 12.36 11.98 12.23 429,383 +0.05(+0.40%)
Dec 05, 2023 12.24 12.29 12.16 12.18 598,324 -0.07(-0.56%)
Dec 04, 2023 12.22 12.36 12.16 12.25 630,851 -0.02(-0.16%)
Dec 01, 2023 12.05 12.48 11.99 12.27 890,509 +0.15(+1.22%)
Nov 30, 2023 11.95 12.24 11.89 12.12 1,095,311 +0.21(+1.74%)
Nov 29, 2023 11.92 12.03 11.90 11.92 578,293 +0.11(+0.92%)
Nov 28, 2023 11.89 11.90 11.78 11.81 514,998 -0.06(-0.50%)
Nov 27, 2023 11.78 11.92 11.76 11.87 427,157 +0.03(+0.25%)
Nov 24, 2023 11.93 11.97 11.82 11.84 230,492 -0.07(-0.58%)
Nov 22, 2023 11.97 12.01 11.87 11.91 421,883 +0.01(+0.08%)
Nov 21, 2023 11.95 12.03 11.81 11.90 627,736 -0.13(-1.07%)
Nov 20, 2023 11.90 12.06 11.86 12.03 548,466 +0.08(+0.66%)
Nov 17, 2023 11.77 11.96 11.73 11.95 549,264 +0.28(+2.36%)
Nov 16, 2023 11.80 11.80 11.52 11.67 618,056 -0.17(-1.41%)
Nov 15, 2023 11.75 12.03 11.75 11.84 657,322 +0.04(+0.33%)
Nov 14, 2023 11.43 11.80 11.42 11.80 786,880 +0.66(+5.92%)
Nov 13, 2023 11.10 11.20 10.95 11.14 511,148 -0.07(-0.61%)
Nov 10, 2023 11.12 11.26 11.02 11.21 835,708 +0.12(+1.07%)
Nov 09, 2023 11.05 11.24 11.04 11.09 634,572 +0.04(+0.36%)
Nov 08, 2023 10.98 11.06 10.82 11.05 444,405 +0.07(+0.63%)
Nov 07, 2023 10.93 11.01 10.86 10.98 483,240 -0.01(-0.09%)
Nov 06, 2023 11.19 11.19 10.96 10.99 487,482 -0.25(-2.19%)
Nov 03, 2023 11.16 11.27 11.08 11.24 850,188 +0.24(+2.15%)
Nov 02, 2023 10.97 11.18 10.84 11.00 888,972 +0.05(+0.45%)
Nov 01, 2023 10.70 10.95 10.56 10.95 1,004,491 +0.21(+1.93%)
Oct 31, 2023 10.59 11.08 10.58 10.74 1,382,470 +0.43(+4.20%)
Oct 30, 2023 10.32 10.43 10.26 10.31 803,118 +0.11(+1.06%)
Oct 27, 2023 10.37 10.43 10.13 10.20 635,935 -0.13(-1.24%)
Oct 26, 2023 10.34 10.53 10.26 10.33 679,636 +0.05(+0.48%)
Oct 25, 2023 10.24 10.38 10.17 10.28 692,493 -0.06(-0.57%)
Oct 24, 2023 10.37 10.47 10.28 10.34 737,021 +0.05(+0.48%)
Oct 23, 2023 10.35 10.52 10.21 10.29 2,060,117 -0.07(-0.67%)
Oct 20, 2023 10.65 10.73 10.33 10.36 736,013 -0.26(-2.41%)
Oct 19, 2023 10.89 10.91 10.54 10.62 803,808 -0.32(-2.88%)
Oct 18, 2023 11.27 11.29 10.86 10.93 682,015 -0.46(-4.06%)
Oct 17, 2023 11.38 11.52 11.34 11.39 1,001,209 -0.04(-0.34%)
Oct 16, 2023 11.46 11.78 11.41 11.43 1,102,135 +0.13(+1.13%)
Oct 13, 2023 11.39 11.48 11.30 11.31 1,381,896 -0.09(-0.78%)
Oct 12, 2023 11.65 11.65 11.31 11.39 1,279,509 -0.27(-2.28%)
Oct 11, 2023 11.43 11.67 11.42 11.66 1,011,660 +0.24(+2.07%)
Oct 10, 2023 11.05 11.48 11.04 11.42 1,495,973 +0.45(+4.13%)
Oct 09, 2023 10.74 11.10 10.66 10.97 816,498 +0.15(+1.37%)
Oct 06, 2023 10.79 11.07 10.73 10.82 1,268,866 -0.08(-0.72%)
Oct 05, 2023 10.76 10.93 10.72 10.90 1,064,240 +0.06(+0.55%)
Oct 04, 2023 10.74 10.94 10.70 10.84 758,175 +0.07(+0.64%)
Oct 03, 2023 10.60 10.82 10.58 10.77 977,051 +0.07(+0.64%)
Oct 02, 2023 10.91 10.92 10.64 10.71 854,874 -0.20(-1.81%)
Sep 29, 2023 10.85 11.00 10.79 10.90 1,298,726 -0.04(-0.36%)
Sep 28, 2023 10.91 11.04 10.80 10.94 960,439 -0.04(-0.36%)
Sep 27, 2023 10.70 11.07 10.51 10.98 2,043,800 +0.51(+4.85%)
Sep 26, 2023 10.69 10.78 10.37 10.47 1,445,207 -0.31(-2.90%)
Sep 25, 2023 10.61 10.81 10.68 10.79 1,444,948 +0.01(+0.09%)
Sep 22, 2023 10.70 10.90 10.56 10.78 1,405,609 +0.28(+2.70%)
Sep 21, 2023 10.47 10.58 10.16 10.49 2,389,642 +0.23(+2.28%)
Sep 20, 2023 9.614 11.11 9.399 10.26 11,081,416 +1.66(+19.30%)
Sep 19, 2023 8.579 8.682 8.531 8.599 1,389,025 +0.07(+0.80%)
Sep 18, 2023 8.609 8.672 8.452 8.531 447,780 -0.10(-1.13%)
Sep 15, 2023 8.657 8.737 8.574 8.628 1,136,218 -0.07(-0.79%)
Sep 14, 2023 8.472 8.706 8.472 8.696 463,851 +0.28(+3.36%)
Sep 13, 2023 8.433 8.462 8.282 8.413 380,960 +0.04(+0.47%)
Sep 12, 2023 8.384 8.501 8.345 8.374 413,687 -0.01(-0.12%)
Sep 11, 2023 8.316 8.394 8.189 8.384 430,027 +0.11(+1.30%)
Sep 08, 2023 8.355 8.365 8.208 8.277 326,145 -0.08(-0.93%)
Sep 07, 2023 8.609 8.609 8.296 8.355 716,521 -0.24(-2.84%)
Sep 06, 2023 8.755 8.823 8.550 8.599 350,565 -0.16(-1.78%)
Sep 05, 2023 8.931 8.931 8.726 8.755 616,146 -0.20(-2.18%)
Sep 01, 2023 8.901 9.043 8.892 8.950 495,292 +0.10(+1.10%)
Aug 31, 2023 8.794 8.950 8.765 8.853 485,136 +0.06(+0.67%)
Aug 30, 2023 8.609 8.872 8.599 8.794 468,363 +0.16(+1.81%)
Aug 29, 2023 8.492 8.648 8.443 8.638 339,661 +0.15(+1.72%)
Aug 28, 2023 8.296 8.521 8.277 8.492 608,107 +0.23(+2.84%)
Aug 25, 2023 8.208 8.345 8.199 8.257 317,314 +0.06(+0.71%)
Aug 24, 2023 8.365 8.433 8.169 8.199 396,821 -0.21(-2.55%)
Aug 23, 2023 8.316 8.428 8.218 8.413 406,705 +0.15(+1.77%)
Aug 22, 2023 8.345 8.409 8.189 8.267 399,192 -0.05(-0.59%)
Aug 21, 2023 8.433 8.521 8.287 8.316 553,515 -0.10(-1.16%)
Aug 18, 2023 8.355 8.510 8.267 8.413 409,662 -0.04(-0.46%)
Aug 17, 2023 8.599 8.623 8.433 8.452 338,535 -0.06(-0.69%)
Aug 16, 2023 8.648 8.770 8.501 8.511 285,593 -0.14(-1.58%)
Aug 15, 2023 8.657 8.726 8.618 8.648 348,868 -0.08(-0.89%)
Aug 14, 2023 8.609 8.765 8.540 8.726 397,566 +0.02(+0.22%)
Aug 11, 2023 8.677 8.765 8.609 8.706 437,502 +0.09(+1.02%)
Aug 10, 2023 8.560 8.760 8.535 8.618 504,471 +0.08(+0.91%)
Aug 09, 2023 8.443 8.599 8.335 8.540 590,987 +0.12(+1.39%)
Aug 08, 2023 8.277 8.452 8.145 8.423 490,061 +0.06(+0.70%)
Aug 07, 2023 8.462 8.492 8.335 8.365 524,032 -0.06(-0.70%)
Aug 04, 2023 8.433 8.570 8.396 8.423 378,829 -0.02(-0.23%)
Aug 03, 2023 8.404 8.491 8.277 8.443 395,014 +0.01(+0.12%)
Aug 02, 2023 8.345 8.521 8.277 8.433 507,566 -0.02(-0.23%)
Aug 01, 2023 8.296 8.482 8.248 8.452 569,556 +0.09(+1.05%)
Jul 31, 2023 8.179 8.374 8.140 8.365 596,210 +0.22(+2.76%)
Jul 28, 2023 8.179 8.267 8.077 8.140 440,262 +0.07(+0.85%)
Jul 27, 2023 8.228 8.248 8.004 8.072 724,960 -0.12(-1.43%)
Jul 26, 2023 8.072 8.199 8.072 8.189 469,923 +0.10(+1.21%)
Jul 25, 2023 7.974 8.121 7.955 8.091 727,739 +0.12(+1.47%)
Jul 24, 2023 7.847 8.030 7.818 7.974 756,395 +0.16(+2.00%)
Jul 21, 2023 7.779 7.872 7.750 7.818 730,038 +0.11(+1.39%)
Jul 20, 2023 7.769 7.769 7.642 7.711 453,212 -0.09(-1.13%)
Jul 19, 2023 7.720 7.808 7.535 7.799 848,072 +0.13(+1.65%)
Jul 18, 2023 7.506 7.725 7.472 7.672 685,973 +0.18(+2.34%)
Jul 17, 2023 7.418 7.564 7.359 7.496 791,288 +0.06(+0.79%)
Jul 14, 2023 7.613 7.613 7.330 7.437 635,839 -0.18(-2.31%)
Jul 13, 2023 7.428 7.642 7.359 7.613 733,385 +0.19(+2.50%)
Jul 12, 2023 7.515 7.594 7.408 7.428 553,434 +0.01(+0.13%)
Jul 11, 2023 7.330 7.428 7.281 7.418 541,545 +0.16(+2.15%)
Jul 10, 2023 7.379 7.603 7.237 7.262 649,377 -0.19(-2.49%)
Jul 07, 2023 7.330 7.535 7.330 7.447 948,046 +0.08(+1.06%)
Jul 06, 2023 7.447 7.462 7.203 7.369 1,096,163 -0.16(-2.08%)
Jul 05, 2023 7.555 7.594 7.379 7.525 1,029,949 -0.10(-1.28%)
Jul 03, 2023 7.401 7.710 7.401 7.623 1,018,502 +0.19(+2.59%)
Jun 30, 2023 7.440 7.454 7.353 7.430 545,973 +0.05(+0.65%)
Jun 29, 2023 7.218 7.420 7.170 7.382 965,684 +0.21(+2.96%)
Jun 28, 2023 7.151 7.180 7.069 7.170 1,584,494 +0.03(+0.40%)
Jun 27, 2023 6.968 7.247 6.915 7.141 1,140,866 +0.19(+2.77%)
Jun 26, 2023 7.045 7.054 6.842 6.948 1,259,222 -0.09(-1.23%)
Jun 23, 2023 7.382 7.417 6.972 7.035 2,540,532 -0.51(-6.77%)
Jun 22, 2023 7.064 7.753 7.006 7.546 3,125,156 +0.57(+8.15%)
Jun 21, 2023 7.131 7.208 6.948 6.977 1,980,974 -0.13(-1.90%)
Jun 20, 2023 7.112 7.112 6.977 7.112 973,392 +0.02(+0.27%)
Jun 16, 2023 7.286 7.286 6.910 7.093 1,623,541 -0.16(-2.26%)
Jun 15, 2023 7.160 7.257 7.029 7.257 1,010,248 -0.26(-3.46%)
May 08, 2023 7.401 7.606 7.401 7.517 545,585 +0.17(+2.36%)
May 05, 2023 7.459 7.613 7.319 7.343 739,148 -0.01(-0.13%)
May 04, 2023 7.469 7.570 7.324 7.353 725,691 -0.21(-2.80%)
May 03, 2023 7.681 7.829 7.507 7.565 850,794 -0.08(-1.01%)
May 02, 2023 7.710 7.748 7.536 7.642 1,077,808 -0.09(-1.12%)
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.