Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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: 4:10 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 (%)
Aug 29, 2008 6.422 6.433 6.290 6.370 0 -0.05(-0.80%)
Aug 28, 2008 6.169 6.456 6.123 6.422 767,854 +0.25(+4.09%)
Aug 27, 2008 5.991 6.273 5.991 6.169 442,985 +0.10(+1.70%)
Aug 26, 2008 6.043 6.100 5.986 6.066 411,930 +0.05(+0.86%)
Aug 25, 2008 6.026 6.072 5.928 6.014 666,297 -0.06(-1.04%)
Aug 22, 2008 5.917 6.129 5.842 6.077 0 +0.24(+4.13%)
Aug 21, 2008 5.923 5.986 5.825 5.836 959,275 -0.11(-1.83%)
Aug 20, 2008 5.911 6.037 5.859 5.945 774,507 +0.03(+0.58%)
Aug 19, 2008 6.118 6.146 5.877 5.911 751,483 -0.28(-4.45%)
Aug 18, 2008 6.347 6.428 6.146 6.186 628,877 -0.12(-1.91%)
Aug 15, 2008 6.439 6.582 6.238 6.307 0 -0.15(-2.31%)
Aug 14, 2008 6.318 6.491 6.255 6.456 769,194 +0.14(+2.27%)
Aug 13, 2008 6.416 6.416 6.221 6.313 1,851,921 -0.07(-1.08%)
Aug 12, 2008 6.623 6.657 6.347 6.382 1,452,542 -0.22(-3.30%)
Aug 11, 2008 6.353 6.737 6.353 6.600 2,110,300 +0.25(+3.88%)
Aug 08, 2008 6.049 6.376 6.037 6.353 1,562,956 +0.32(+5.33%)
Aug 07, 2008 6.198 6.255 6.009 6.032 1,502,442 -0.20(-3.22%)
Aug 06, 2008 6.284 6.789 6.141 6.232 1,145,533 -0.05(-0.82%)
Aug 05, 2008 6.037 6.336 6.037 6.284 1,725,898 +0.28(+4.58%)
Aug 04, 2008 6.066 6.112 5.905 6.009 1,240,925 +0.01(+0.10%)
Aug 01, 2008 5.710 6.037 5.624 6.003 1,039,971 +0.29(+5.02%)
Jul 31, 2008 5.968 5.968 5.681 5.716 1,473,794 -0.23(-3.86%)
Jul 30, 2008 5.900 6.066 5.882 5.945 1,186,427 +0.09(+1.47%)
Jul 29, 2008 5.859 5.957 5.762 5.859 726,295 +0.12(+2.10%)
Jul 28, 2008 5.756 5.773 5.704 5.739 1,376,921 -0.01(-0.10%)
Jul 25, 2008 5.894 5.986 5.693 5.745 1,076,518 -0.13(-2.15%)
Jul 24, 2008 6.244 6.244 5.842 5.871 1,000,580 -0.32(-5.10%)
Jul 23, 2008 5.911 6.250 5.859 6.186 1,317,240 +0.33(+5.69%)
Jul 22, 2008 5.722 5.888 5.636 5.854 1,042,888 +0.14(+2.51%)
Jul 21, 2008 5.739 5.813 5.664 5.710 1,225,485 +0.05(+0.81%)
Jul 18, 2008 5.647 5.713 5.498 5.664 1,496,051 +0.04(+0.71%)
Jul 17, 2008 5.285 5.636 5.285 5.624 1,801,088 +0.31(+5.83%)
Jul 16, 2008 5.263 5.314 5.119 5.314 3,162,831 +0.11(+2.21%)
Jul 15, 2008 5.412 5.435 5.171 5.199 2,398,259 -0.21(-3.92%)
Jul 14, 2008 5.676 5.779 5.372 5.412 1,410,548 -0.14(-2.58%)
Jul 11, 2008 5.561 5.641 5.458 5.555 2,041,058 -0.12(-2.12%)
Jul 10, 2008 5.630 5.739 5.590 5.676 1,389,918 -0.01(-0.10%)
Jul 09, 2008 5.727 5.791 5.630 5.681 1,481,340 -0.05(-0.90%)
Jul 08, 2008 5.595 5.768 5.567 5.733 1,346,692 +0.17(+2.99%)
Jul 07, 2008 5.618 5.664 5.549 5.567 1,542,180 -0.07(-1.32%)
Jul 04, 2008 5.446 5.710 5.446 5.641 1,420,424 +0.00(+0.00%)
Jul 03, 2008 5.446 5.710 5.446 5.641 1,420,424 +0.15(+2.72%)
Jul 02, 2008 5.486 5.544 5.435 5.492 2,324,166 -0.07(-1.34%)
Jul 01, 2008 5.681 5.727 5.458 5.567 3,223,257 -0.19(-3.29%)
Jun 30, 2008 5.716 5.819 5.601 5.756 2,558,786 +0.06(+1.01%)
Jun 27, 2008 6.267 6.296 5.360 5.699 7,058,300 -0.90(-13.58%)
Jun 26, 2008 6.640 6.737 6.479 6.594 1,364,857 -0.07(-1.03%)
Jun 25, 2008 6.657 6.835 6.594 6.663 1,454,109 +0.07(+1.04%)
Jun 24, 2008 6.697 6.726 6.410 6.594 1,463,657 -0.12(-1.79%)
Jun 23, 2008 6.755 6.818 6.674 6.714 834,777 +0.03(+0.52%)
Jun 20, 2008 6.692 6.732 6.617 6.680 1,127,230 -0.06(-0.94%)
Jun 19, 2008 6.697 6.749 6.582 6.743 716,441 +0.05(+0.69%)
Jun 18, 2008 6.835 6.864 6.634 6.697 1,042,415 -0.19(-2.75%)
Jun 17, 2008 6.864 6.955 6.864 6.887 1,185,797 -0.01(-0.17%)
Jun 16, 2008 6.846 6.938 6.801 6.898 1,108,362 +0.02(+0.25%)
Jun 13, 2008 6.818 6.881 6.760 6.881 680,723 +0.13(+1.96%)
Jun 12, 2008 6.737 6.852 6.677 6.749 2,129,978 -0.01(-0.08%)
Jun 11, 2008 7.007 7.087 6.720 6.755 922,226 -0.24(-3.37%)
Jun 10, 2008 7.070 7.087 6.938 6.990 1,059,079 +0.05(+0.66%)
Jun 09, 2008 7.059 7.179 6.904 6.944 1,061,783 -0.16(-2.26%)
Jun 06, 2008 7.254 7.357 7.082 7.105 751,399 -0.25(-3.43%)
Jun 05, 2008 7.306 7.363 7.242 7.357 953,959 +0.09(+1.18%)
Jun 04, 2008 7.156 7.340 7.156 7.271 906,376 +0.11(+1.60%)
Jun 03, 2008 7.202 7.202 7.065 7.156 783,111 -0.02(-0.24%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.