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 28, 2006 10.83 10.83 10.55 10.61 715,484 -0.22(-2.02%)
Feb 27, 2006 10.81 10.88 10.74 10.83 371,199 +0.01(+0.06%)
Feb 24, 2006 10.67 10.85 10.55 10.82 230,377 +0.14(+1.34%)
Feb 23, 2006 10.77 10.77 10.61 10.68 321,535 -0.12(-1.10%)
Feb 22, 2006 10.79 10.85 10.74 10.80 348,129 +0.02(+0.17%)
Feb 21, 2006 10.79 10.87 10.74 10.78 246,558 +0.01(+0.06%)
Feb 17, 2006 10.80 10.80 10.67 10.77 294,139 -0.02(-0.23%)
Feb 16, 2006 10.49 10.82 10.42 10.80 696,419 +0.31(+2.91%)
Feb 15, 2006 10.47 10.51 10.30 10.49 146,429 +0.04(+0.42%)
Feb 14, 2006 10.42 10.49 10.34 10.45 221,085 +0.06(+0.54%)
Feb 13, 2006 10.39 10.43 10.31 10.39 222,367 -0.03(-0.30%)
Feb 10, 2006 10.31 10.45 10.29 10.42 233,902 +0.09(+0.85%)
Feb 09, 2006 10.47 10.47 10.31 10.34 249,282 -0.14(-1.37%)
Feb 08, 2006 10.44 10.54 10.40 10.48 229,095 +0.04(+0.42%)
Feb 07, 2006 10.60 10.60 10.40 10.44 352,134 -0.14(-1.36%)
Feb 06, 2006 10.47 10.59 10.43 10.58 363,189 +0.12(+1.19%)
Feb 03, 2006 10.45 10.49 10.36 10.46 258,734 -0.03(-0.24%)
Feb 02, 2006 10.49 10.54 10.39 10.48 616,796 -0.03(-0.30%)
Feb 01, 2006 10.52 10.54 10.42 10.51 510,098 -0.01(-0.06%)
Jan 31, 2006 10.46 10.53 10.42 10.52 619,840 +0.00(+0.00%)
Jan 30, 2006 10.50 10.55 10.44 10.52 412,853 -0.05(-0.47%)
Jan 27, 2006 10.57 10.60 10.54 10.57 372,481 +0.00(+0.00%)
Jan 26, 2006 10.55 10.61 10.53 10.57 364,631 +0.03(+0.24%)
Jan 25, 2006 10.49 10.57 10.46 10.54 329,705 +0.04(+0.42%)
Jan 24, 2006 10.49 10.54 10.41 10.50 294,780 +0.01(+0.12%)
Jan 23, 2006 10.39 10.52 10.35 10.49 487,669 +0.20(+1.94%)
Jan 20, 2006 10.44 10.45 10.27 10.29 627,050 -0.17(-1.61%)
Jan 19, 2006 10.36 10.46 10.31 10.46 448,259 +0.09(+0.90%)
Jan 18, 2006 10.27 10.37 10.27 10.36 564,409 +0.09(+0.91%)
Jan 17, 2006 10.31 10.32 10.17 10.27 497,602 -0.09(-0.90%)
Jan 13, 2006 10.42 10.44 10.29 10.36 1,842,219 -0.04(-0.42%)
Jan 12, 2006 10.41 10.52 10.36 10.41 937,531 +0.04(+0.42%)
Jan 11, 2006 10.30 10.36 10.22 10.36 1,110,394 +0.09(+0.85%)
Jan 10, 2006 10.17 10.36 10.15 10.27 1,305,526 +0.12(+1.17%)
Jan 09, 2006 10.11 10.17 10.06 10.16 550,791 +0.07(+0.74%)
Jan 06, 2006 10.11 10.11 10.04 10.08 298,305 -0.03(-0.25%)
Jan 05, 2006 9.993 10.11 9.987 10.11 689,690 +0.08(+0.81%)
Jan 04, 2006 9.800 10.02 9.800 10.02 737,272 +0.24(+2.49%)
Jan 03, 2006 9.819 9.875 9.575 9.781 984,952 -0.10(-1.01%)
Dec 30, 2005 9.881 9.887 9.769 9.881 413,814 -0.02(-0.25%)
Dec 29, 2005 9.881 9.925 9.862 9.906 299,747 +0.04(+0.44%)
Dec 28, 2005 9.831 9.918 9.819 9.862 493,117 -0.01(-0.06%)
Dec 27, 2005 9.912 9.918 9.800 9.868 254,568 -0.02(-0.25%)
Dec 23, 2005 9.837 9.925 9.812 9.893 267,225 +0.02(+0.19%)
Dec 22, 2005 9.868 9.925 9.794 9.875 531,406 -0.01(-0.13%)
Dec 21, 2005 9.825 9.918 9.706 9.887 522,755 +0.07(+0.76%)
Dec 20, 2005 9.613 9.850 9.613 9.812 701,866 +0.07(+0.77%)
Dec 19, 2005 9.769 9.937 9.619 9.737 530,605 +0.05(+0.52%)
Dec 16, 2005 9.457 9.862 9.432 9.687 2,028,059 +0.25(+2.65%)
Dec 15, 2005 9.519 9.556 9.413 9.438 303,111 -0.11(-1.18%)
Dec 14, 2005 9.469 9.550 9.425 9.550 599,174 +0.09(+0.92%)
Dec 13, 2005 9.500 9.563 9.432 9.463 469,566 -0.02(-0.26%)
Dec 12, 2005 9.500 9.500 9.382 9.488 456,269 +0.01(+0.07%)
Dec 09, 2005 9.394 9.544 9.369 9.481 184,878 +0.06(+0.66%)
Dec 08, 2005 9.344 9.419 9.288 9.419 346,848 +0.09(+0.94%)
Dec 07, 2005 9.350 9.388 9.269 9.332 391,225 -0.02(-0.27%)
Dec 06, 2005 9.407 9.438 9.238 9.357 502,409 -0.01(-0.13%)
Dec 05, 2005 9.425 9.438 9.244 9.369 632,336 -0.11(-1.12%)
Dec 02, 2005 9.176 9.544 9.176 9.475 1,028,368 +0.17(+1.88%)
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.