Steelcase Inc. (SCS)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.07

+0.15

(+1.26%)

Al cierre: 04:00PM EDT

12.33

+0.26

(+2.15%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	11.95	12.16	11.95	12.07	12.07	460,000
25 abr 2024	11.99	12.03	11.86	11.92	11.92	611,600
24 abr 2024	12.35	12.39	12.00	12.10	12.10	783,600
23 abr 2024	12.16	12.53	12.16	12.42	12.42	530,300
22 abr 2024	12.01	12.27	11.99	12.18	12.18	502,800
19 abr 2024	11.83	11.96	11.79	11.94	11.94	490,500
18 abr 2024	11.87	11.97	11.78	11.83	11.83	695,200
17 abr 2024	11.91	11.98	11.80	11.82	11.82	840,100
16 abr 2024	11.95	11.97	11.83	11.84	11.84	935,700
15 abr 2024	12.21	12.31	11.97	11.99	11.99	698,500
12 abr 2024	12.20	12.35	12.09	12.18	12.18	606,500
11 abr 2024	12.23	12.28	12.09	12.24	12.24	650,700
10 abr 2024	12.49	12.53	11.54	12.15	12.15	906,600
09 abr 2024	12.94	13.02	12.72	12.72	12.72	891,900
08 abr 2024	12.98	13.07	12.94	12.94	12.94	473,000
05 abr 2024	12.93	13.04	12.86	12.89	12.89	893,200
04 abr 2024	13.09	13.15	12.92	13.00	13.00	1,036,800
03 abr 2024	12.99	13.17	12.90	12.98	12.98	848,600
02 abr 2024	12.85	13.08	12.71	13.02	13.02	1,576,700
02 abr 2024	0.1 Dividendo
01 abr 2024	13.12	13.30	12.95	13.03	12.93	1,679,800
28 mar 2024	12.59	13.13	12.55	13.08	12.98	1,366,100
27 mar 2024	12.88	12.96	12.75	12.87	12.77	850,000
26 mar 2024	12.57	12.80	12.36	12.70	12.60	1,033,300
25 mar 2024	12.21	12.69	12.10	12.56	12.46	1,318,700
22 mar 2024	12.34	12.47	11.83	12.15	12.06	899,500
21 mar 2024	11.99	12.31	11.50	12.30	12.21	3,017,000
20 mar 2024	12.85	13.15	12.79	13.05	12.95	1,073,300
19 mar 2024	12.68	12.90	12.63	12.87	12.77	818,300
18 mar 2024	12.73	13.01	12.72	12.74	12.64	857,600
15 mar 2024	12.61	12.81	12.61	12.78	12.68	1,740,800
14 mar 2024	12.70	12.73	12.51	12.64	12.54	649,400
13 mar 2024	12.62	12.85	12.62	12.78	12.68	550,500
12 mar 2024	12.73	12.82	12.59	12.65	12.55	351,400
11 mar 2024	12.90	13.04	12.71	12.80	12.70	429,500
08 mar 2024	12.96	13.06	12.86	12.96	12.86	507,000
07 mar 2024	12.90	13.09	12.82	12.89	12.79	785,000
06 mar 2024	12.95	13.06	12.67	12.83	12.73	477,300
05 mar 2024	13.15	13.22	12.81	12.87	12.77	750,300
04 mar 2024	13.39	13.61	13.17	13.18	13.08	787,500
01 mar 2024	13.74	13.74	13.35	13.40	13.30	655,600
29 feb 2024	13.26	13.79	13.24	13.74	13.63	1,263,400
28 feb 2024	12.98	13.19	12.88	13.06	12.96	536,800
27 feb 2024	12.95	13.21	12.83	13.05	12.95	492,900
26 feb 2024	12.79	12.80	12.56	12.77	12.67	670,200
23 feb 2024	12.67	12.80	12.59	12.80	12.70	557,600
22 feb 2024	12.69	12.84	12.62	12.70	12.60	638,500
21 feb 2024	12.64	12.73	12.57	12.70	12.60	595,800
20 feb 2024	13.16	13.33	12.68	12.73	12.63	757,700
16 feb 2024	13.39	13.50	13.20	13.35	13.25	816,500
15 feb 2024	13.26	13.57	13.21	13.54	13.44	610,500
14 feb 2024	12.70	13.17	12.70	13.12	13.02	650,700
13 feb 2024	12.74	12.80	12.44	12.52	12.42	661,400
12 feb 2024	12.98	13.18	12.95	13.08	12.98	556,400
09 feb 2024	12.79	13.13	12.72	12.94	12.84	1,115,600
08 feb 2024	12.56	12.86	12.54	12.86	12.76	436,800
07 feb 2024	12.52	12.62	12.41	12.57	12.47	448,900
06 feb 2024	12.42	12.60	12.38	12.55	12.45	451,100
05 feb 2024	12.45	12.48	12.34	12.43	12.33	509,200
02 feb 2024	12.71	12.74	12.57	12.62	12.52	508,600
01 feb 2024	12.75	12.91	12.54	12.91	12.81	737,200
31 ene 2024	13.23	13.29	12.65	12.68	12.58	867,300
30 ene 2024	13.21	13.28	12.94	13.21	13.11	857,000
29 ene 2024	12.97	13.44	12.97	13.41	13.31	1,263,300
26 ene 2024	12.94	13.00	12.77	12.92	12.82	464,100
25 ene 2024	12.89	12.92	12.72	12.88	12.78	521,000
24 ene 2024	12.95	13.05	12.72	12.74	12.64	724,100
23 ene 2024	12.96	13.05	12.73	12.77	12.67	903,700
22 ene 2024	12.62	12.90	12.61	12.86	12.76	803,800
19 ene 2024	12.46	12.51	12.22	12.51	12.41	620,300
18 ene 2024	12.46	12.46	12.19	12.38	12.28	652,300
17 ene 2024	12.40	12.57	12.28	12.35	12.26	621,400
16 ene 2024	12.56	12.67	12.49	12.58	12.48	547,300
12 ene 2024	12.72	12.79	12.60	12.71	12.61	697,100
11 ene 2024	12.70	12.76	12.53	12.62	12.52	748,800
10 ene 2024	12.87	12.93	12.72	12.77	12.67	1,130,200
09 ene 2024	12.76	12.82	12.61	12.78	12.68	622,500
08 ene 2024	12.87	12.97	12.81	12.97	12.87	485,000
05 ene 2024	12.94	13.06	12.84	12.87	12.77	762,200
04 ene 2024	13.13	13.23	12.95	13.01	12.91	825,300
03 ene 2024	13.15	13.27	12.97	13.10	13.00	1,324,900
03 ene 2024	0.1 Dividendo
02 ene 2024	13.37	13.40	12.98	13.28	13.08	1,115,800
29 dic 2023	13.50	13.56	13.25	13.52	13.32	765,700
28 dic 2023	13.67	13.72	13.53	13.54	13.33	584,800
27 dic 2023	13.80	13.95	13.63	13.72	13.51	1,149,100
26 dic 2023	13.86	13.94	13.66	13.82	13.61	795,700
22 dic 2023	14.12	14.16	13.73	13.90	13.69	1,179,200
21 dic 2023	14.27	14.54	13.83	14.11	13.90	1,333,000
20 dic 2023	11.82	14.47	11.73	14.09	13.88	4,463,600
19 dic 2023	12.54	12.88	12.53	12.70	12.51	2,888,600
18 dic 2023	12.59	12.69	12.43	12.51	12.32	964,600
15 dic 2023	12.86	12.88	12.15	12.48	12.29	2,163,600
14 dic 2023	12.82	12.96	12.66	12.88	12.68	843,300
13 dic 2023	12.38	12.63	12.15	12.62	12.43	1,391,400
12 dic 2023	12.55	12.55	12.39	12.42	12.23	482,100
11 dic 2023	12.49	12.63	12.35	12.56	12.37	540,900
08 dic 2023	12.62	12.68	12.47	12.53	12.34	412,400
07 dic 2023	12.46	12.63	12.43	12.62	12.43	544,000
06 dic 2023	12.24	12.55	12.16	12.42	12.23	422,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Steelcase Inc. (SCS)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)