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 +0.34 (+2.65%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2013 10.45 10.56 10.38 10.44 348,083 +0.04(+0.40%)
Jul 30, 2013 10.44 10.54 10.27 10.40 1,581,749 +0.03(+0.26%)
Jul 29, 2013 10.51 10.55 10.26 10.37 528,717 -0.15(-1.43%)
Jul 26, 2013 10.44 10.52 10.38 10.52 397,011 -0.03(-0.32%)
Jul 25, 2013 10.55 10.55 10.35 10.55 642,341 -0.04(-0.39%)
Jul 24, 2013 10.79 10.79 10.50 10.60 669,648 -0.14(-1.34%)
Jul 23, 2013 10.77 10.83 10.70 10.74 413,553 -0.01(-0.06%)
Jul 22, 2013 10.80 10.88 10.70 10.75 627,532 -0.07(-0.63%)
Jul 19, 2013 10.66 10.82 10.63 10.82 569,786 +0.12(+1.09%)
Jul 18, 2013 10.64 10.79 10.61 10.70 433,575 +0.07(+0.68%)
Jul 17, 2013 10.66 10.66 10.53 10.63 369,501 +0.02(+0.16%)
Jul 16, 2013 10.75 10.86 10.57 10.61 623,409 -0.16(-1.46%)
Jul 15, 2013 10.70 10.81 10.62 10.77 573,293 +0.05(+0.45%)
Jul 12, 2013 10.49 10.73 10.49 10.72 740,688 +0.21(+2.02%)
Jul 11, 2013 10.49 10.56 10.40 10.51 641,380 +0.14(+1.39%)
Jul 10, 2013 10.27 10.36 10.21 10.36 564,905 +0.08(+0.80%)
Jul 09, 2013 10.38 10.32 10.20 10.28 1,067,556 -0.01(-0.07%)
Jul 08, 2013 10.27 10.37 10.16 10.29 551,389 +0.05(+0.54%)
Jul 05, 2013 10.16 10.25 10.03 10.23 629,670 +0.23(+2.26%)
Jul 03, 2013 9.918 10.04 9.908 10.01 475,260 +0.01(+0.14%)
Jul 02, 2013 10.14 10.21 9.891 9.993 1,091,664 -0.16(-1.62%)
Jul 01, 2013 9.959 10.23 9.945 10.16 690,502 +0.17(+1.71%)
Jun 28, 2013 9.891 10.06 9.891 9.986 2,284,194 +0.05(+0.55%)
Jun 27, 2013 9.850 9.945 9.767 9.932 708,425 +0.13(+1.33%)
Jun 26, 2013 9.890 9.917 9.764 9.802 802,289 -0.03(-0.28%)
Jun 25, 2013 9.863 9.897 9.713 9.829 1,041,707 +0.07(+0.70%)
Jun 24, 2013 9.822 9.876 9.672 9.761 2,011,226 -0.20(-1.98%)
Jun 21, 2013 9.693 10.02 9.652 9.958 1,735,666 +0.39(+4.13%)
Jun 20, 2013 9.536 9.706 9.189 9.563 2,912,940 -0.74(-7.19%)
Jun 19, 2013 10.20 10.31 10.05 10.30 1,447,164 +0.09(+0.87%)
Jun 18, 2013 10.07 10.30 9.965 10.22 1,490,709 +0.19(+1.90%)
Jun 17, 2013 9.849 10.15 9.802 10.03 2,761,850 +0.30(+3.08%)
Jun 14, 2013 9.754 9.836 9.611 9.727 763,625 -0.02(-0.21%)
Jun 13, 2013 9.536 9.781 9.461 9.747 677,146 +0.25(+2.65%)
Jun 12, 2013 9.529 9.598 9.448 9.495 645,087 +0.06(+0.65%)
Jun 11, 2013 9.353 9.591 9.169 9.434 700,422 -0.05(-0.57%)
Jun 10, 2013 9.353 9.489 9.257 9.489 788,641 +0.17(+1.82%)
Jun 07, 2013 9.332 9.421 9.176 9.319 498,878 +0.05(+0.59%)
Jun 06, 2013 9.081 9.291 9.033 9.264 1,826,945 +0.18(+2.02%)
Jun 05, 2013 9.257 9.257 8.999 9.081 706,355 -0.20(-2.13%)
Jun 04, 2013 9.339 9.427 9.101 9.278 964,548 -0.06(-0.66%)
Jun 03, 2013 9.448 9.448 9.108 9.339 915,853 -0.07(-0.79%)
May 31, 2013 9.373 9.523 9.353 9.414 357,396 -0.02(-0.22%)
May 30, 2013 9.353 9.516 9.203 9.434 584,934 +0.12(+1.24%)
May 29, 2013 9.448 9.495 9.251 9.319 464,040 -0.19(-2.00%)
May 28, 2013 9.393 9.563 9.305 9.509 484,840 +0.26(+2.79%)
May 24, 2013 9.264 9.400 9.087 9.251 388,489 -0.05(-0.58%)
May 23, 2013 9.135 9.325 9.128 9.305 535,970 +0.05(+0.51%)
May 22, 2013 9.183 9.441 9.176 9.257 1,234,190 +0.06(+0.67%)
May 21, 2013 9.373 9.373 9.135 9.196 381,905 -0.16(-1.67%)
May 20, 2013 9.244 9.387 9.237 9.353 627,858 +0.07(+0.81%)
May 17, 2013 9.176 9.291 9.061 9.278 585,081 +0.17(+1.87%)
May 16, 2013 9.203 9.274 9.087 9.108 372,952 -0.11(-1.18%)
May 15, 2013 9.142 9.322 9.142 9.217 396,528 +0.29(+3.20%)
May 13, 2013 9.013 9.081 8.876 8.931 599,080 -0.08(-0.91%)
May 10, 2013 8.924 9.067 8.904 9.013 343,878 +0.08(+0.91%)
May 09, 2013 8.904 8.965 8.847 8.931 441,493 +0.00(+0.00%)
May 08, 2013 8.992 9.019 8.800 8.931 561,789 -0.05(-0.61%)
May 07, 2013 8.842 8.992 8.795 8.985 483,690 +0.18(+2.09%)
May 06, 2013 8.754 8.836 8.659 8.802 597,338 +0.05(+0.54%)
May 03, 2013 8.550 8.822 8.482 8.754 816,998 +0.27(+3.21%)
May 02, 2013 8.387 8.516 8.292 8.482 1,138,289 +0.20(+2.47%)
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.