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 )

12.07 +0.15 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2004 7.179 7.346 7.179 7.309 126,896 +0.11(+1.46%)
May 27, 2004 7.247 7.315 7.185 7.204 177,752 -0.08(-1.11%)
May 26, 2004 7.228 7.284 7.111 7.284 122,214 +0.12(+1.64%)
May 25, 2004 7.166 7.216 7.012 7.166 115,110 -0.04(-0.52%)
May 24, 2004 7.247 7.334 7.136 7.204 95,091 -0.03(-0.43%)
May 21, 2004 7.272 7.303 7.197 7.235 99,612 -0.02(-0.34%)
May 20, 2004 7.204 7.284 7.173 7.259 96,544 +0.12(+1.65%)
May 19, 2004 7.185 7.266 7.142 7.142 81,045 -0.01(-0.17%)
May 18, 2004 7.098 7.272 7.098 7.154 120,600 +0.09(+1.32%)
May 17, 2004 7.259 7.266 6.869 7.061 147,561 -0.16(-2.23%)
May 14, 2004 7.346 7.346 7.222 7.222 58,120 -0.09(-1.27%)
May 13, 2004 7.402 7.433 7.204 7.315 67,000 +0.04(+0.51%)
May 12, 2004 7.266 7.433 7.210 7.278 112,366 -0.09(-1.26%)
May 11, 2004 7.228 7.396 7.228 7.371 103,809 +0.08(+1.10%)
May 10, 2004 7.433 7.433 7.185 7.290 127,865 -0.12(-1.59%)
May 07, 2004 7.495 7.557 7.396 7.408 107,361 -0.15(-1.97%)
May 06, 2004 7.681 7.786 7.495 7.557 191,313 -0.15(-2.01%)
May 05, 2004 7.743 7.811 7.650 7.712 73,619 -0.03(-0.40%)
May 04, 2004 7.835 7.885 7.668 7.743 161,607 -0.08(-1.03%)
May 03, 2004 7.612 7.848 7.612 7.823 219,243 +0.21(+2.77%)
Apr 30, 2004 7.581 7.674 7.495 7.612 107,038 +0.01(+0.08%)
Apr 29, 2004 7.866 7.928 7.581 7.606 284,952 -0.22(-2.85%)
Apr 28, 2004 7.928 7.996 7.674 7.829 320,954 -0.13(-1.63%)
Apr 27, 2004 7.972 8.034 7.891 7.959 290,118 -0.01(-0.08%)
Apr 26, 2004 8.213 8.300 7.947 7.966 254,600 -0.25(-3.02%)
Apr 23, 2004 8.213 8.362 8.176 8.213 106,392 +0.01(+0.08%)
Apr 22, 2004 8.145 8.362 8.139 8.207 138,036 +0.06(+0.76%)
Apr 21, 2004 8.151 8.244 8.015 8.145 123,021 +0.06(+0.69%)
Apr 20, 2004 8.195 8.269 8.083 8.089 49,241 -0.04(-0.53%)
Apr 19, 2004 8.331 8.331 8.096 8.133 119,308 -0.20(-2.38%)
Apr 16, 2004 8.052 8.343 8.052 8.331 191,474 +0.27(+3.38%)
Apr 15, 2004 7.959 8.114 7.959 8.058 150,790 +0.10(+1.25%)
Apr 14, 2004 8.021 8.021 7.922 7.959 98,643 -0.07(-0.85%)
Apr 13, 2004 8.096 8.120 7.978 8.027 136,744 -0.03(-0.38%)
Apr 12, 2004 8.046 8.120 8.027 8.058 172,908 +0.01(+0.08%)
Apr 08, 2004 7.978 8.232 7.928 8.052 137,390 +0.09(+1.17%)
Apr 07, 2004 7.972 8.052 7.910 7.959 233,450 +0.00(+0.00%)
Apr 06, 2004 8.077 8.114 7.959 7.959 183,886 -0.12(-1.46%)
Apr 05, 2004 8.269 8.269 7.966 8.077 302,872 -0.23(-2.76%)
Apr 02, 2004 8.052 8.343 8.027 8.306 337,583 +0.27(+3.31%)
Apr 01, 2004 8.034 8.065 7.990 8.040 797,543 -0.01(-0.15%)
Mar 31, 2004 8.065 8.188 8.015 8.052 708,747 -0.01(-0.15%)
Mar 30, 2004 8.052 8.114 7.866 8.065 860,668 -0.24(-2.84%)
Mar 29, 2004 8.325 8.418 8.077 8.300 231,513 +0.01(+0.07%)
Mar 26, 2004 8.145 8.362 8.145 8.294 305,294 +0.21(+2.61%)
Mar 25, 2004 8.102 8.145 8.077 8.083 179,205 -0.02(-0.23%)
Mar 24, 2004 8.188 8.263 7.935 8.102 255,246 -0.09(-1.06%)
Mar 23, 2004 8.362 8.405 8.182 8.188 128,511 -0.15(-1.86%)
Mar 22, 2004 8.430 8.455 8.294 8.343 100,096 -0.09(-1.03%)
Mar 19, 2004 8.548 8.548 8.424 8.430 97,513 -0.12(-1.45%)
Mar 18, 2004 8.610 8.610 8.393 8.554 201,968 -0.07(-0.86%)
Mar 17, 2004 8.393 8.641 8.381 8.628 73,942 +0.30(+3.57%)
Mar 16, 2004 8.486 8.610 8.325 8.331 151,436 -0.19(-2.25%)
Mar 15, 2004 8.548 8.604 8.449 8.523 112,366 -0.01(-0.15%)
Mar 12, 2004 8.424 8.535 8.418 8.535 131,578 +0.15(+1.85%)
Mar 11, 2004 8.591 8.641 8.294 8.381 166,450 -0.25(-2.87%)
Mar 10, 2004 8.634 8.758 8.616 8.628 124,474 -0.01(-0.14%)
Mar 09, 2004 8.672 8.672 8.486 8.641 98,320 -0.04(-0.43%)
Mar 08, 2004 8.826 8.845 8.610 8.678 155,472 -0.15(-1.68%)
Mar 05, 2004 8.913 8.926 8.777 8.826 146,592 -0.07(-0.77%)
Mar 04, 2004 8.734 8.895 8.727 8.895 176,460 +0.12(+1.41%)
Mar 03, 2004 8.919 8.950 8.715 8.771 202,291 -0.15(-1.67%)
Mar 02, 2004 8.864 8.988 8.864 8.919 292,701 +0.03(+0.35%)
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.