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 27, 2004 8.757 8.851 8.739 8.801 150,113 +0.03(+0.36%)
Feb 26, 2004 8.614 8.770 8.601 8.770 232,620 +0.16(+1.81%)
Feb 25, 2004 8.583 8.651 8.464 8.614 168,697 -0.01(-0.07%)
Feb 24, 2004 8.683 8.739 8.576 8.620 157,002 +0.00(+0.00%)
Feb 23, 2004 8.489 8.639 8.458 8.620 135,374 +0.13(+1.54%)
Feb 20, 2004 8.458 8.551 8.389 8.489 137,617 +0.04(+0.52%)
Feb 19, 2004 8.489 8.620 8.445 8.445 132,651 -0.07(-0.81%)
Feb 18, 2004 8.664 8.664 8.483 8.514 88,754 -0.09(-1.09%)
Feb 17, 2004 8.583 8.732 8.551 8.608 144,987 +0.09(+1.03%)
Feb 13, 2004 8.707 8.714 8.489 8.520 89,075 -0.21(-2.43%)
Feb 12, 2004 8.789 8.789 8.689 8.732 84,589 -0.06(-0.64%)
Feb 11, 2004 8.801 8.801 8.676 8.789 222,046 -0.01(-0.14%)
Feb 10, 2004 8.820 8.870 8.776 8.801 177,829 -0.13(-1.47%)
Feb 09, 2004 8.732 9.163 8.707 8.932 319,452 +0.20(+2.29%)
Feb 06, 2004 8.489 8.739 8.489 8.732 129,126 +0.21(+2.49%)
Feb 05, 2004 8.676 8.720 8.520 8.520 277,638 -0.21(-2.36%)
Feb 04, 2004 8.427 8.739 8.427 8.726 531,246 +0.29(+3.48%)
Feb 03, 2004 8.395 8.576 8.327 8.433 120,796 -0.07(-0.88%)
Feb 02, 2004 8.520 8.639 8.489 8.508 263,700 +0.00(+0.00%)
Jan 30, 2004 8.489 8.545 8.395 8.508 141,783 -0.02(-0.29%)
Jan 29, 2004 8.551 8.595 8.458 8.533 245,437 -0.09(-1.01%)
Jan 28, 2004 8.608 8.633 8.427 8.620 219,643 +0.01(+0.14%)
Jan 27, 2004 8.701 8.701 8.539 8.608 216,760 -0.09(-1.00%)
Jan 26, 2004 8.683 8.720 8.645 8.695 203,943 +0.06(+0.72%)
Jan 23, 2004 8.745 8.820 8.583 8.633 253,126 -0.11(-1.28%)
Jan 22, 2004 8.707 8.745 8.633 8.745 271,070 +0.00(+0.00%)
Jan 21, 2004 8.832 8.832 8.701 8.745 249,602 -0.08(-0.92%)
Jan 20, 2004 8.395 8.826 8.389 8.826 513,303 +0.44(+5.21%)
Jan 16, 2004 8.614 8.639 8.389 8.389 329,385 -0.18(-2.11%)
Jan 15, 2004 8.439 8.589 8.333 8.570 422,946 +0.19(+2.31%)
Jan 14, 2004 8.458 8.470 8.327 8.377 473,571 -0.14(-1.68%)
Jan 13, 2004 8.576 8.583 8.433 8.520 269,628 -0.05(-0.58%)
Jan 12, 2004 8.576 8.589 8.495 8.570 357,101 +0.02(+0.29%)
Jan 09, 2004 8.739 8.739 8.526 8.545 446,336 -0.19(-2.21%)
Jan 08, 2004 8.732 8.757 8.676 8.739 404,362 +0.01(+0.07%)
Jan 07, 2004 8.739 8.739 8.614 8.732 541,819 -0.01(-0.07%)
Jan 06, 2004 8.683 8.832 8.614 8.739 238,868 +0.06(+0.65%)
Jan 05, 2004 8.951 8.951 8.645 8.683 227,814 -0.27(-3.07%)
Jan 02, 2004 8.988 9.107 8.913 8.957 241,111 -0.01(-0.07%)
Dec 31, 2003 9.051 9.094 8.864 8.963 151,235 -0.09(-0.97%)
Dec 30, 2003 8.957 9.063 8.776 9.051 433,359 +0.01(+0.07%)
Dec 29, 2003 8.689 9.051 8.676 9.045 352,775 +0.36(+4.17%)
Dec 26, 2003 8.739 8.770 8.676 8.683 29,317 -0.01(-0.14%)
Dec 24, 2003 8.639 8.820 8.639 8.695 62,320 -0.01(-0.07%)
Dec 23, 2003 8.770 8.770 8.676 8.701 524,357 -0.24(-2.65%)
Dec 22, 2003 8.695 8.938 8.695 8.938 290,615 +0.14(+1.56%)
Dec 19, 2003 8.508 8.926 8.508 8.801 416,377 +0.17(+2.03%)
Dec 18, 2003 8.458 8.707 8.458 8.626 253,607 +0.23(+2.75%)
Dec 17, 2003 8.327 8.514 8.308 8.395 536,052 +0.07(+0.82%)
Dec 16, 2003 8.395 8.439 8.314 8.327 215,478 -0.04(-0.52%)
Dec 15, 2003 8.427 8.551 8.364 8.370 395,070 +0.13(+1.59%)
Dec 12, 2003 8.015 8.377 7.971 8.239 172,542 +0.22(+2.80%)
Dec 11, 2003 8.146 8.146 7.996 8.015 99,648 -0.16(-1.98%)
Dec 10, 2003 8.177 8.239 8.058 8.177 97,726 -0.07(-0.83%)
Dec 09, 2003 8.320 8.320 8.196 8.246 125,922 -0.01(-0.15%)
Dec 08, 2003 8.208 8.333 8.183 8.258 115,989 +0.02(+0.23%)
Dec 05, 2003 8.520 8.520 8.171 8.239 69,369 -0.32(-3.72%)
Dec 04, 2003 8.352 8.583 8.264 8.558 182,315 +0.27(+3.24%)
Dec 03, 2003 8.221 8.414 8.208 8.289 194,170 +0.01(+0.08%)
Dec 02, 2003 8.614 8.614 8.202 8.283 317,530 -0.46(-5.21%)
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.