U.S. markets open in 8 hours 9 minutes

Steelcase Inc. (SCS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.77-0.03 (-0.23%)
Al cierre: 04:00PM EST
12.45 -0.32 (-2.51%)
Fuera de horario: 05:45PM EST
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 202412.7912.8012.5612.7712.77554,100
23 feb 202412.6712.8012.5912.8012.80557,600
22 feb 202412.6912.8412.6212.7012.70638,500
21 feb 202412.6412.7312.5712.7012.70595,800
20 feb 202413.1613.3312.6812.7312.73757,700
16 feb 202413.3913.5013.2013.3513.35816,500
15 feb 202413.2613.5713.2113.5413.54610,500
14 feb 202412.7013.1712.7013.1213.12650,700
13 feb 202412.7412.8012.4412.5212.52661,400
12 feb 202412.9813.1812.9513.0813.08556,400
09 feb 202412.7913.1312.7212.9412.941,115,600
08 feb 202412.5612.8612.5412.8612.86436,800
07 feb 202412.5212.6212.4112.5712.57448,900
06 feb 202412.4212.6012.3812.5512.55451,100
05 feb 202412.4512.4812.3412.4312.43509,200
02 feb 202412.7112.7412.5712.6212.62508,600
01 feb 202412.7512.9112.5412.9112.91737,200
31 ene 202413.2313.2912.6512.6812.68867,300
30 ene 202413.2113.2812.9413.2113.21857,000
29 ene 202412.9713.4412.9713.4113.411,263,300
26 ene 202412.9413.0012.7712.9212.92464,100
25 ene 202412.8912.9212.7212.8812.88521,000
24 ene 202412.9513.0512.7212.7412.74724,100
23 ene 202412.9613.0512.7312.7712.77903,700
22 ene 202412.6212.9012.6112.8612.86803,800
19 ene 202412.4612.5112.2212.5112.51620,300
18 ene 202412.4612.4612.1912.3812.38652,300
17 ene 202412.4012.5712.2812.3512.35621,400
16 ene 202412.5612.6712.4912.5812.58547,300
12 ene 202412.7212.7912.6012.7112.71697,100
11 ene 202412.7012.7612.5312.6212.62748,800
10 ene 202412.8712.9312.7212.7712.771,130,200
09 ene 202412.7612.8212.6112.7812.78622,500
08 ene 202412.8712.9712.8112.9712.97485,000
05 ene 202412.9413.0612.8412.8712.87762,200
04 ene 202413.1313.2312.9513.0113.01825,300
03 ene 202413.1513.2712.9713.1013.101,324,900
03 ene 20240.1 Dividendo
02 ene 202413.3713.4012.9813.2813.181,115,800
29 dic 202313.5013.5613.2513.5213.42765,700
28 dic 202313.6713.7213.5313.5413.44584,800
27 dic 202313.8013.9513.6313.7213.621,149,100
26 dic 202313.8613.9413.6613.8213.72795,700
22 dic 202314.1214.1613.7313.9013.801,179,200
21 dic 202314.2714.5413.8314.1114.001,333,000
20 dic 202311.8214.4711.7314.0913.984,463,600
19 dic 202312.5412.8812.5312.7012.602,888,600
18 dic 202312.5912.6912.4312.5112.42964,600
15 dic 202312.8612.8812.1512.4812.392,163,600
14 dic 202312.8212.9612.6612.8812.78843,300
13 dic 202312.3812.6312.1512.6212.521,391,400
12 dic 202312.5512.5512.3912.4212.33482,100
11 dic 202312.4912.6312.3512.5612.47540,900
08 dic 202312.6212.6812.4712.5312.44412,400
07 dic 202312.4612.6312.4312.6212.52544,000
06 dic 202312.2412.5512.1612.4212.33422,900
05 dic 202312.4312.4812.3512.3712.28589,300
04 dic 202312.4112.5512.3512.4412.35621,300
01 dic 202312.2412.6712.1712.4612.37877,000
30 nov 202312.1312.4312.0712.3112.221,078,700
29 nov 202312.1012.2212.0812.1012.01569,500
28 nov 202312.0712.0911.9611.9911.90507,200
27 nov 202311.9612.1011.9412.0511.96420,700
24 nov 202312.1112.1512.0012.0211.93227,000
22 nov 202312.1512.2012.0612.0912.00415,500
21 nov 202312.1312.2211.9912.0811.99618,200
20 nov 202312.0812.2512.0512.2112.12540,200
17 nov 202311.9512.1411.9112.1312.04540,900
16 nov 202311.9811.9811.7011.8511.76608,700
15 nov 202311.9312.2211.9312.0211.93647,400
14 nov 202311.6111.9811.6011.9811.89775,000
13 nov 202311.2711.3711.1211.3111.22503,400
10 nov 202311.2911.4311.1911.3811.29823,100
09 nov 202311.2211.4111.2111.2611.18625,000
08 nov 202311.1511.2310.9911.2211.14437,700
07 nov 202311.1011.1811.0311.1511.07475,900
06 nov 202311.3611.3611.1311.1611.08480,100
03 nov 202311.3311.4511.2511.4111.32837,300
02 nov 202311.1411.3511.0111.1711.09875,500
01 nov 202310.8611.1210.7211.1211.04989,300
31 oct 202310.7511.2510.7410.9110.831,361,500
30 oct 202310.4810.5910.4210.4710.39791,000
27 oct 202310.5310.5910.2910.3610.28626,300
26 oct 202310.5010.7010.4210.4910.41669,300
25 oct 202310.4010.5410.3310.4410.36682,300
24 oct 202310.5310.6410.4410.5010.42725,900
23 oct 202310.5110.6810.3710.4510.372,028,900
20 oct 202310.8110.9010.4910.5210.44724,900
19 oct 202311.0611.0810.7010.7810.70791,600
18 oct 202311.4411.4711.0311.1011.02671,700
17 oct 202311.5511.7011.5111.5711.48986,000
16 oct 202311.6411.9711.5911.6111.521,085,400
13 oct 202311.5711.6611.4711.4811.391,359,400
12 oct 202311.8311.8311.4811.5711.481,260,100
11 oct 202311.6111.8511.6011.8411.75996,300
10 oct 202311.2211.6611.2111.6011.511,473,300
09 oct 202310.9111.2710.8211.1411.06804,100
06 oct 202310.9611.2410.9010.9910.911,249,600
05 oct 202310.9311.1010.8911.0710.991,048,100
04 oct 202310.9111.1110.8611.0110.93747,000
*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...