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 )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 7.719 7.747 7.535 7.633 328,288 -0.05(-0.60%)
Nov 29, 2004 7.770 7.816 7.650 7.679 114,308 -0.06(-0.82%)
Nov 26, 2004 7.719 7.776 7.719 7.742 32,410 +0.02(+0.22%)
Nov 24, 2004 7.788 7.862 7.713 7.725 190,978 -0.02(-0.30%)
Nov 23, 2004 7.747 7.897 7.747 7.747 231,927 -0.02(-0.22%)
Nov 22, 2004 7.736 7.788 7.679 7.765 242,382 -0.01(-0.15%)
Nov 19, 2004 7.753 7.897 7.747 7.776 154,908 +0.03(+0.37%)
Nov 18, 2004 7.805 7.828 7.679 7.747 232,973 -0.03(-0.37%)
Nov 17, 2004 7.753 7.891 7.747 7.776 220,949 +0.02(+0.30%)
Nov 16, 2004 7.948 7.971 7.747 7.753 247,435 -0.14(-1.75%)
Nov 15, 2004 8.080 8.086 7.788 7.891 182,091 -0.14(-1.79%)
Nov 12, 2004 7.862 8.034 7.805 8.034 341,879 +0.17(+2.19%)
Nov 11, 2004 7.862 7.862 7.747 7.862 566,488 +0.00(+0.00%)
Nov 10, 2004 7.891 8.057 7.856 7.862 346,410 -0.03(-0.36%)
Nov 09, 2004 7.747 7.902 7.713 7.891 2,074,279 +0.07(+0.95%)
Nov 08, 2004 7.862 7.977 7.811 7.816 217,638 +0.01(+0.07%)
Nov 05, 2004 7.644 7.811 7.621 7.811 1,780,492 +0.21(+2.72%)
Nov 04, 2004 7.334 7.610 7.334 7.604 655,530 +0.29(+4.00%)
Nov 03, 2004 7.351 7.426 7.306 7.311 420,989 +0.02(+0.24%)
Nov 02, 2004 7.432 7.461 7.294 7.294 637,060 -0.18(-2.46%)
Nov 01, 2004 7.472 7.518 7.432 7.478 551,677 -0.04(-0.53%)
Oct 29, 2004 7.512 7.621 7.403 7.518 294,657 +0.05(+0.69%)
Oct 28, 2004 7.575 7.615 7.461 7.466 216,070 -0.09(-1.21%)
Oct 27, 2004 7.524 7.610 7.461 7.558 219,729 -0.02(-0.30%)
Oct 26, 2004 7.604 7.650 7.489 7.581 404,958 +0.01(+0.08%)
Oct 25, 2004 7.575 7.644 7.489 7.575 269,391 -0.03(-0.45%)
Oct 22, 2004 7.673 7.707 7.570 7.610 370,979 -0.10(-1.34%)
Oct 21, 2004 7.627 7.742 7.570 7.713 345,887 +0.06(+0.83%)
Oct 20, 2004 7.621 7.650 7.575 7.650 338,917 +0.03(+0.45%)
Oct 19, 2004 7.506 7.650 7.466 7.615 194,463 +0.14(+1.84%)
Oct 18, 2004 7.627 7.627 7.438 7.478 191,152 -0.15(-2.03%)
Oct 15, 2004 7.638 7.638 7.466 7.633 260,330 +0.05(+0.68%)
Oct 14, 2004 7.650 7.650 7.489 7.581 179,478 -0.04(-0.53%)
Oct 13, 2004 7.788 7.805 7.564 7.621 661,803 -0.17(-2.14%)
Oct 12, 2004 7.954 7.954 7.564 7.788 667,379 -0.20(-2.51%)
Oct 11, 2004 8.149 8.155 7.868 7.989 210,146 -0.13(-1.63%)
Oct 08, 2004 8.092 8.120 7.994 8.120 292,566 +0.00(+0.00%)
Oct 07, 2004 8.316 8.316 8.098 8.120 488,250 -0.29(-3.41%)
Oct 06, 2004 8.126 8.407 8.075 8.407 542,790 +0.25(+3.10%)
Oct 05, 2004 8.092 8.178 8.029 8.155 316,961 +0.11(+1.36%)
Oct 04, 2004 8.310 8.321 8.034 8.046 397,291 -0.20(-2.37%)
Oct 01, 2004 8.034 8.304 7.971 8.241 361,047 +0.21(+2.57%)
Sep 30, 2004 7.948 8.126 7.937 8.034 517,001 +0.14(+1.82%)
Sep 29, 2004 8.212 8.244 7.885 7.891 553,245 -0.38(-4.58%)
Sep 28, 2004 8.034 8.321 8.034 8.270 382,305 -0.05(-0.62%)
Sep 27, 2004 7.661 8.407 7.661 8.321 919,868 +0.67(+8.78%)
Sep 24, 2004 7.461 7.690 7.415 7.650 1,171,486 +0.19(+2.54%)
Sep 23, 2004 8.034 8.264 7.369 7.461 618,415 -0.49(-6.20%)
Sep 22, 2004 7.966 7.977 7.811 7.954 192,721 -0.06(-0.72%)
Sep 21, 2004 8.092 8.092 7.966 8.011 98,800 -0.10(-1.27%)
Sep 20, 2004 8.264 8.264 7.983 8.115 426,216 -0.15(-1.81%)
Sep 17, 2004 7.696 8.264 7.638 8.264 551,677 +0.52(+6.67%)
Sep 16, 2004 7.598 7.793 7.512 7.747 212,585 +0.09(+1.20%)
Sep 15, 2004 7.713 7.765 7.638 7.656 117,793 -0.05(-0.67%)
Sep 14, 2004 7.862 7.862 7.650 7.707 259,110 -0.20(-2.47%)
Sep 13, 2004 7.656 7.902 7.656 7.902 86,254 +0.21(+2.68%)
Sep 10, 2004 7.690 7.736 7.690 7.696 72,488 -0.03(-0.37%)
Sep 09, 2004 7.891 7.891 7.679 7.725 149,855 -0.15(-1.90%)
Sep 08, 2004 7.920 7.920 7.805 7.874 203,524 +0.01(+0.15%)
Sep 07, 2004 7.885 7.931 7.805 7.862 293,960 -0.02(-0.22%)
Sep 03, 2004 7.977 7.977 7.868 7.879 69,874 -0.10(-1.22%)
Sep 02, 2004 7.856 7.977 7.856 7.977 515,084 +0.09(+1.09%)
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.