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

Steelcase Inc (NY: SCS )

13.15 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2005 8.721 8.746 8.511 8.579 226,670 -0.17(-1.98%)
Jun 29, 2005 8.622 8.783 8.579 8.752 332,740 +0.17(+1.95%)
Jun 28, 2005 8.554 8.610 8.418 8.585 157,409 +0.05(+0.58%)
Jun 27, 2005 8.356 8.573 8.257 8.535 354,373 +0.17(+2.07%)
Jun 24, 2005 8.684 8.703 8.269 8.362 1,137,386 -0.30(-3.50%)
Jun 23, 2005 8.703 8.734 8.498 8.665 427,347 -0.04(-0.43%)
Jun 22, 2005 8.597 8.721 8.597 8.703 973,680 +0.12(+1.44%)
Jun 21, 2005 8.269 8.622 8.269 8.579 669,193 +0.31(+3.75%)
Jun 20, 2005 8.535 8.535 8.238 8.269 578,622 -0.29(-3.40%)
Jun 17, 2005 8.492 8.653 8.442 8.560 438,164 +0.09(+1.02%)
Jun 16, 2005 8.312 8.585 8.250 8.473 521,147 +0.20(+2.40%)
Jun 15, 2005 8.145 8.325 8.089 8.275 391,022 +0.11(+1.29%)
Jun 14, 2005 8.021 8.226 8.021 8.170 539,068 +0.13(+1.62%)
Jun 13, 2005 8.009 8.114 8.003 8.040 328,542 +0.03(+0.39%)
Jun 10, 2005 7.978 8.034 7.885 8.009 518,887 -0.01(-0.15%)
Jun 09, 2005 8.065 8.096 7.904 8.021 343,718 -0.06(-0.77%)
Jun 08, 2005 8.114 8.120 8.040 8.083 513,398 -0.01(-0.08%)
Jun 07, 2005 8.114 8.151 8.058 8.089 346,785 +0.02(+0.23%)
Jun 06, 2005 8.052 8.300 8.040 8.071 785,757 +0.02(+0.23%)
Jun 03, 2005 8.046 8.108 8.034 8.052 492,733 +0.01(+0.08%)
Jun 02, 2005 8.046 8.164 8.021 8.046 303,518 +0.01(+0.08%)
Jun 01, 2005 8.021 8.052 7.996 8.040 388,439 +0.05(+0.62%)
May 31, 2005 7.842 8.052 7.842 7.990 964,478 +0.12(+1.57%)
May 27, 2005 7.978 8.046 7.854 7.866 165,482 -0.07(-0.94%)
May 26, 2005 7.854 7.966 7.854 7.941 298,190 +0.09(+1.10%)
May 25, 2005 7.928 7.996 7.792 7.854 401,516 -0.12(-1.55%)
May 24, 2005 7.916 8.015 7.866 7.978 340,973 -0.02(-0.31%)
May 23, 2005 7.885 8.027 7.804 8.003 163,060 +0.07(+0.94%)
May 20, 2005 8.027 8.114 7.873 7.928 112,204 -0.11(-1.31%)
May 19, 2005 7.953 8.065 7.953 8.034 364,545 +0.09(+1.09%)
May 18, 2005 7.835 7.959 7.767 7.947 624,311 +0.11(+1.42%)
May 17, 2005 7.749 7.904 7.730 7.835 268,646 +0.02(+0.32%)
May 16, 2005 7.631 7.817 7.631 7.811 292,540 +0.13(+1.69%)
May 13, 2005 7.835 7.854 7.563 7.681 126,250 -0.15(-1.98%)
May 12, 2005 7.904 7.904 7.774 7.835 142,395 -0.09(-1.09%)
May 11, 2005 7.904 7.928 7.749 7.922 192,605 +0.02(+0.24%)
May 10, 2005 7.959 8.052 7.804 7.904 372,617 -0.11(-1.31%)
May 09, 2005 8.096 8.096 7.879 8.009 463,511 -0.04(-0.54%)
May 06, 2005 8.052 8.065 8.015 8.052 170,809 +0.00(+0.00%)
May 05, 2005 8.089 8.108 7.959 8.052 282,853 -0.04(-0.46%)
May 04, 2005 8.176 8.195 8.071 8.089 509,523 -0.03(-0.38%)
May 03, 2005 8.089 8.182 8.052 8.120 250,564 +0.01(+0.15%)
May 02, 2005 8.182 8.226 8.065 8.108 244,106 -0.03(-0.38%)
Apr 29, 2005 8.077 8.139 7.928 8.139 475,296 +0.07(+0.84%)
Apr 28, 2005 8.343 8.343 8.052 8.071 323,214 -0.27(-3.27%)
Apr 27, 2005 8.319 8.350 8.219 8.343 792,538 -0.02(-0.30%)
Apr 26, 2005 8.405 8.405 8.288 8.368 256,053 -0.01(-0.15%)
Apr 25, 2005 8.195 8.418 8.158 8.381 621,082 +0.20(+2.42%)
Apr 22, 2005 8.424 8.486 8.151 8.182 621,567 -0.28(-3.29%)
Apr 21, 2005 8.473 8.573 8.405 8.461 201,484 +0.04(+0.44%)
Apr 20, 2005 8.461 8.641 8.418 8.424 546,817 +0.01(+0.07%)
Apr 19, 2005 8.523 8.529 8.411 8.418 292,701 -0.12(-1.45%)
Apr 18, 2005 8.826 8.826 8.393 8.542 221,342 +0.06(+0.73%)
Apr 15, 2005 8.504 8.579 8.430 8.480 307,070 -0.09(-1.01%)
Apr 14, 2005 8.597 8.597 8.350 8.566 603,807 -0.07(-0.79%)
Apr 13, 2005 8.796 8.839 8.634 8.634 125,927 -0.21(-2.38%)
Apr 12, 2005 8.882 8.919 8.814 8.845 234,096 -0.04(-0.42%)
Apr 11, 2005 8.950 8.957 8.826 8.882 221,342 -0.07(-0.76%)
Apr 08, 2005 8.913 8.969 8.857 8.950 350,176 +0.03(+0.35%)
Apr 07, 2005 8.895 8.944 8.734 8.919 615,432 +0.03(+0.35%)
Apr 06, 2005 8.919 8.981 8.864 8.888 532,287 -0.03(-0.35%)
Apr 05, 2005 8.796 8.957 8.672 8.919 758,634 +0.15(+1.69%)
Apr 04, 2005 8.554 8.888 8.554 8.771 424,925 +0.22(+2.53%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.