U.S. markets closed

Steelcase Inc. (SCS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
13.54-0.16 (-1.17%)
Al cierre: 04:00PM EDT
13.54 0.00 (0.00%)
Fuera de horario: 08:00PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202413.6413.6913.4913.5413.54423,900
18 jul 202413.8414.0613.6913.7013.70564,700
17 jul 202413.6613.9513.6513.9213.92811,000
16 jul 202413.6913.8513.6213.7513.75772,700
15 jul 202413.5213.7713.4613.5313.53621,000
12 jul 202413.4513.6613.3913.4813.48569,500
11 jul 202413.0013.3112.9613.3013.30987,100
10 jul 202412.7212.7712.5912.7412.74461,000
09 jul 202412.8312.8312.6012.6012.60645,200
08 jul 202412.9613.0412.8212.9112.91894,800
05 jul 202412.8812.9312.7912.8212.82448,200
03 jul 202413.0413.1212.8812.9412.94344,200
03 jul 20240.1 Dividendo
02 jul 202413.0113.1812.9613.1413.04589,900
01 jul 202413.0413.1912.8912.9612.861,106,000
28 jun 202413.0813.2112.8312.9612.861,520,900
27 jun 202412.9713.0712.8312.9412.84602,300
26 jun 202412.9313.0212.6912.9712.871,053,100
25 jun 202413.6413.6913.1113.1213.02823,000
24 jun 202413.3513.8713.2413.7013.601,321,400
21 jun 202412.2113.3212.1113.2913.191,959,200
20 jun 202412.9913.4211.9512.1812.091,717,300
18 jun 202412.4612.6512.4212.5912.49844,900
17 jun 202412.3712.5512.3412.5012.40681,400
14 jun 202412.6912.7712.3112.4012.31830,800
13 jun 202412.5012.5512.1712.3312.24517,500
12 jun 202412.7112.8112.5112.5312.43601,400
11 jun 202412.4612.4912.3212.3212.23456,000
10 jun 202412.4812.5411.9812.5212.42825,700
07 jun 202412.5512.6512.5112.5312.43497,000
06 jun 202413.0113.0312.7012.7212.62430,600
05 jun 202413.3013.3012.8113.0212.92704,200
04 jun 202413.7413.7413.1513.2313.13812,700
03 jun 202413.7713.8213.5613.7613.66601,900
31 may 202413.2613.6813.2513.6613.56965,000
30 may 202412.9513.2512.9313.2113.11418,800
29 may 202412.9713.0312.7512.7812.68755,300
28 may 202413.3213.4013.1613.1713.07514,100
24 may 202413.2213.2213.1113.1813.08315,000
23 may 202413.2713.2712.9613.0512.95547,100
22 may 202413.2913.3413.0613.2113.11493,200
21 may 202413.2013.3213.1113.2913.19370,300
20 may 202413.6113.6713.1913.2313.13764,300
17 may 202413.6113.7413.4713.6313.53555,600
16 may 202413.4914.0413.2213.5813.48969,200
15 may 202413.5013.6813.3913.6113.51482,600
14 may 202413.3613.4813.2213.3713.27441,700
13 may 202413.2713.3113.1613.1813.08367,600
10 may 202413.1613.2113.0613.1513.05337,200
09 may 202412.8513.1712.7713.1513.05580,600
08 may 202412.5512.8212.5512.8112.71346,700
07 may 202412.6912.7512.5912.7012.60445,800
06 may 202412.5712.6812.5212.5712.47431,100
03 may 202412.4012.5412.4012.4912.39441,800
02 may 202412.1912.2612.1012.2512.16527,200
01 may 202412.0612.1911.9812.0311.94413,700
30 abr 202412.2412.2412.0012.0311.94577,400
29 abr 202412.1312.3112.1212.2912.20472,000
26 abr 202411.9512.1611.9512.0711.98460,000
25 abr 202411.9912.0311.8611.9211.83611,600
24 abr 202412.3512.3912.0012.1012.01783,600
23 abr 202412.1612.5312.1612.4212.33530,300
22 abr 202412.0112.2711.9912.1812.09502,800
19 abr 202411.8311.9611.7911.9411.85490,500
18 abr 202411.8711.9711.7811.8311.74695,200
17 abr 202411.9111.9811.8011.8211.73840,100
16 abr 202411.9511.9711.8311.8411.75935,700
15 abr 202412.2112.3111.9711.9911.90698,500
12 abr 202412.2012.3512.0912.1812.09606,500
11 abr 202412.2312.2812.0912.2412.15650,700
10 abr 202412.4912.5311.5412.1512.06906,600
09 abr 202412.9413.0212.7212.7212.62891,900
08 abr 202412.9813.0712.9412.9412.84473,000
05 abr 202412.9313.0412.8612.8912.79893,200
04 abr 202413.0913.1512.9213.0012.901,036,800
03 abr 202412.9913.1712.9012.9812.88848,600
02 abr 202412.8513.0812.7113.0212.921,576,700
02 abr 20240.1 Dividendo
01 abr 202413.1213.3012.9513.0312.831,679,800
28 mar 202412.5913.1312.5513.0812.881,366,100
27 mar 202412.8812.9612.7512.8712.67850,000
26 mar 202412.5712.8012.3612.7012.511,033,300
25 mar 202412.2112.6912.1012.5612.371,318,700
22 mar 202412.3412.4711.8312.1511.96899,500
21 mar 202411.9912.3111.5012.3012.113,017,000
20 mar 202412.8513.1512.7913.0512.851,073,300
19 mar 202412.6812.9012.6312.8712.67818,300
18 mar 202412.7313.0112.7212.7412.55857,600
15 mar 202412.6112.8112.6112.7812.591,740,800
14 mar 202412.7012.7312.5112.6412.45649,400
13 mar 202412.6212.8512.6212.7812.59550,500
12 mar 202412.7312.8212.5912.6512.46351,400
11 mar 202412.9013.0412.7112.8012.61429,500
08 mar 202412.9613.0612.8612.9612.76507,000
07 mar 202412.9013.0912.8212.8912.69785,000
06 mar 202412.9513.0612.6712.8312.63477,300
05 mar 202413.1513.2212.8112.8712.67750,300
04 mar 202413.3913.6113.1713.1812.98787,500
01 mar 202413.7413.7413.3513.4013.20655,600
29 feb 202413.2613.7913.2413.7413.531,263,400
*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...