Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Steelcase Inc (NY: SCS )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 9.051 9.051 8.770 8.851 957,965 -0.20(-2.21%)
Feb 28, 2008 9.257 9.263 8.976 9.051 479,299 -0.32(-3.40%)
Feb 27, 2008 9.232 9.438 9.232 9.369 461,235 +0.02(+0.27%)
Feb 26, 2008 9.020 9.463 9.020 9.344 695,618 +0.20(+2.18%)
Feb 25, 2008 8.951 9.207 8.926 9.144 1,127,748 +0.23(+2.59%)
Feb 22, 2008 8.995 9.045 8.876 8.913 1,511,863 -0.07(-0.83%)
Feb 21, 2008 9.076 9.076 8.926 8.988 1,115,200 -0.06(-0.62%)
Feb 20, 2008 8.957 9.089 8.913 9.045 797,670 +0.00(+0.00%)
Feb 19, 2008 9.531 9.575 8.970 9.045 1,186,652 -0.37(-3.91%)
Feb 18, 2008 9.294 9.438 9.244 9.413 0 +0.00(+0.00%)
Feb 15, 2008 9.294 9.438 9.244 9.413 627,381 +0.10(+1.07%)
Feb 14, 2008 9.363 9.419 9.282 9.313 1,071,702 -0.04(-0.47%)
Feb 13, 2008 9.045 9.382 9.032 9.357 840,926 +0.44(+4.97%)
Feb 12, 2008 8.926 9.082 8.832 8.913 644,249 -0.02(-0.21%)
Feb 11, 2008 8.739 9.045 8.626 8.932 820,099 +0.21(+2.36%)
Feb 08, 2008 8.963 8.976 8.645 8.726 1,168,394 -0.16(-1.83%)
Feb 07, 2008 8.895 9.126 8.770 8.889 1,186,343 -0.07(-0.77%)
Feb 06, 2008 9.238 9.238 8.864 8.957 1,344,777 -0.20(-2.18%)
Feb 05, 2008 9.638 9.638 9.119 9.157 1,198,508 -0.55(-5.66%)
Feb 04, 2008 9.956 9.987 9.550 9.706 1,334,203 -0.28(-2.81%)
Feb 01, 2008 9.538 10.04 9.457 9.987 1,514,436 +0.42(+4.37%)
Jan 31, 2008 8.976 9.600 8.938 9.569 1,257,304 +0.37(+4.00%)
Jan 30, 2008 8.839 9.394 8.757 9.201 1,740,739 +0.36(+4.10%)
Jan 29, 2008 8.470 8.839 8.370 8.839 1,822,818 +0.37(+4.42%)
Jan 28, 2008 8.152 8.570 8.027 8.464 1,270,601 +0.24(+2.96%)
Jan 25, 2008 8.514 8.564 8.164 8.221 1,074,251 -0.28(-3.30%)
Jan 24, 2008 8.938 8.938 8.489 8.502 1,666,312 -0.43(-4.82%)
Jan 23, 2008 8.676 8.963 8.370 8.932 1,838,054 +0.02(+0.28%)
Jan 22, 2008 8.364 9.063 8.327 8.907 1,406,136 +0.12(+1.35%)
Jan 21, 2008 8.926 8.951 8.639 8.789 0 +0.00(+0.00%)
Jan 18, 2008 8.926 8.951 8.639 8.789 1,787,773 -0.11(-1.19%)
Jan 17, 2008 9.126 9.144 8.801 8.895 1,235,996 -0.25(-2.73%)
Jan 16, 2008 9.063 9.319 9.026 9.144 1,040,383 +0.06(+0.69%)
Jan 15, 2008 9.269 9.325 9.051 9.082 915,102 -0.24(-2.61%)
Jan 14, 2008 9.113 9.325 9.101 9.325 803,437 +0.32(+3.61%)
Jan 11, 2008 9.026 9.238 8.963 9.001 984,631 -0.17(-1.84%)
Jan 10, 2008 8.957 9.332 8.826 9.169 739,194 +0.23(+2.58%)
Jan 09, 2008 9.076 9.113 8.714 8.938 1,876,664 -0.09(-0.97%)
Jan 08, 2008 9.581 9.650 9.020 9.026 2,072,837 -0.51(-5.30%)
Jan 07, 2008 9.712 9.812 9.481 9.531 1,712,131 -0.10(-1.04%)
Jan 04, 2008 10.20 10.37 9.631 9.631 1,048,314 -0.79(-7.60%)
Jan 03, 2008 10.24 10.44 10.16 10.42 1,809,048 +0.20(+1.95%)
Jan 02, 2008 9.906 10.31 9.906 10.22 1,604,472 +0.32(+3.21%)
Jan 01, 2008 9.925 10.12 9.893 9.906 0 +0.00(+0.00%)
Dec 31, 2007 9.925 10.12 9.893 9.906 835,639 -0.04(-0.38%)
Dec 28, 2007 10.16 10.16 9.775 9.943 1,702,303 -0.98(-8.97%)
Dec 27, 2007 11.05 11.21 10.84 10.92 1,259,974 -0.07(-0.68%)
Dec 26, 2007 11.15 11.31 10.67 11.00 1,410,942 -0.09(-0.84%)
Dec 24, 2007 10.71 11.20 10.71 11.09 590,554 +0.36(+3.31%)
Dec 21, 2007 10.65 10.97 10.56 10.74 2,276,209 +0.07(+0.64%)
Dec 20, 2007 11.24 11.54 10.24 10.67 4,320,837 +1.21(+12.81%)
Dec 19, 2007 9.500 9.594 9.382 9.457 1,486,569 -0.02(-0.26%)
Dec 18, 2007 9.319 9.525 9.319 9.481 1,214,528 +0.12(+1.33%)
Dec 17, 2007 9.457 9.538 9.313 9.357 1,224,301 -0.17(-1.83%)
Dec 14, 2007 9.619 9.638 9.481 9.531 489,752 -0.11(-1.10%)
Dec 13, 2007 9.662 9.719 9.625 9.638 1,192,492 -0.08(-0.83%)
Dec 12, 2007 9.737 9.912 9.681 9.719 746,404 +0.10(+1.04%)
Dec 11, 2007 9.613 9.959 9.613 9.619 1,139,391 +0.01(+0.13%)
Dec 10, 2007 9.712 9.737 9.594 9.606 1,030,787 +0.02(+0.26%)
Dec 07, 2007 9.712 9.712 9.544 9.581 948,264 -0.08(-0.84%)
Dec 06, 2007 9.644 9.794 9.613 9.662 1,178,322 +0.05(+0.52%)
Dec 05, 2007 9.575 9.675 9.513 9.613 388,341 +0.12(+1.32%)
Dec 04, 2007 9.475 9.569 9.375 9.488 1,225,930 -0.05(-0.52%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.