U.S. markets open in 6 hours 21 minutes
F S&P 500
4,586.50 -14.25 (-0.31%) F Dow Jones
36,243.00 -60.00 (-0.17%) F Nasdaq
15,949.25 -74.50 (-0.46%) E-mini Russell 2000 Index Futur
1,861.60 -4.10 (-0.22%) Petróleo
73.37 -0.70 (-0.95%) Oro
2,082.80 -6.90 (-0.33%)
Steelcase Inc. (SCS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 12.24 | 12.67 | 12.17 | 12.46 | 12.46 | 877,000 |
| 30 nov 2023 | 12.13 | 12.43 | 12.07 | 12.31 | 12.31 | 1,078,700 |
| 29 nov 2023 | 12.10 | 12.22 | 12.08 | 12.10 | 12.10 | 569,500 |
| 28 nov 2023 | 12.07 | 12.09 | 11.96 | 11.99 | 11.99 | 507,200 |
| 27 nov 2023 | 11.96 | 12.10 | 11.94 | 12.05 | 12.05 | 420,700 |
| 24 nov 2023 | 12.11 | 12.15 | 12.00 | 12.02 | 12.02 | 227,000 |
| 22 nov 2023 | 12.15 | 12.20 | 12.06 | 12.09 | 12.09 | 415,500 |
| 21 nov 2023 | 12.13 | 12.22 | 11.99 | 12.08 | 12.08 | 618,200 |
| 20 nov 2023 | 12.08 | 12.25 | 12.05 | 12.21 | 12.21 | 540,200 |
| 17 nov 2023 | 11.95 | 12.14 | 11.91 | 12.13 | 12.13 | 540,900 |
| 16 nov 2023 | 11.98 | 11.98 | 11.70 | 11.85 | 11.85 | 608,700 |
| 15 nov 2023 | 11.93 | 12.22 | 11.93 | 12.02 | 12.02 | 647,400 |
| 14 nov 2023 | 11.61 | 11.98 | 11.60 | 11.98 | 11.98 | 775,000 |
| 13 nov 2023 | 11.27 | 11.37 | 11.12 | 11.31 | 11.31 | 503,400 |
| 10 nov 2023 | 11.29 | 11.43 | 11.19 | 11.38 | 11.38 | 823,100 |
| 09 nov 2023 | 11.22 | 11.41 | 11.21 | 11.26 | 11.26 | 625,000 |
| 08 nov 2023 | 11.15 | 11.23 | 10.99 | 11.22 | 11.22 | 437,700 |
| 07 nov 2023 | 11.10 | 11.18 | 11.03 | 11.15 | 11.15 | 475,900 |
| 06 nov 2023 | 11.36 | 11.36 | 11.13 | 11.16 | 11.16 | 480,100 |
| 03 nov 2023 | 11.33 | 11.45 | 11.25 | 11.41 | 11.41 | 837,300 |
| 02 nov 2023 | 11.14 | 11.35 | 11.01 | 11.17 | 11.17 | 875,500 |
| 01 nov 2023 | 10.86 | 11.12 | 10.72 | 11.12 | 11.12 | 989,300 |
| 31 oct 2023 | 10.75 | 11.25 | 10.74 | 10.91 | 10.91 | 1,361,500 |
| 30 oct 2023 | 10.48 | 10.59 | 10.42 | 10.47 | 10.47 | 791,000 |
| 27 oct 2023 | 10.53 | 10.59 | 10.29 | 10.36 | 10.36 | 626,300 |
| 26 oct 2023 | 10.50 | 10.70 | 10.42 | 10.49 | 10.49 | 669,300 |
| 25 oct 2023 | 10.40 | 10.54 | 10.33 | 10.44 | 10.44 | 682,300 |
| 24 oct 2023 | 10.53 | 10.64 | 10.44 | 10.50 | 10.50 | 725,900 |
| 23 oct 2023 | 10.51 | 10.68 | 10.37 | 10.45 | 10.45 | 2,028,900 |
| 20 oct 2023 | 10.81 | 10.90 | 10.49 | 10.52 | 10.52 | 724,900 |
| 19 oct 2023 | 11.06 | 11.08 | 10.70 | 10.78 | 10.78 | 791,600 |
| 18 oct 2023 | 11.44 | 11.47 | 11.03 | 11.10 | 11.10 | 671,700 |
| 17 oct 2023 | 11.55 | 11.70 | 11.51 | 11.57 | 11.57 | 986,000 |
| 16 oct 2023 | 11.64 | 11.97 | 11.59 | 11.61 | 11.61 | 1,085,400 |
| 13 oct 2023 | 11.57 | 11.66 | 11.47 | 11.48 | 11.48 | 1,359,400 |
| 12 oct 2023 | 11.83 | 11.83 | 11.48 | 11.57 | 11.57 | 1,260,100 |
| 11 oct 2023 | 11.61 | 11.85 | 11.60 | 11.84 | 11.84 | 996,300 |
| 10 oct 2023 | 11.22 | 11.66 | 11.21 | 11.60 | 11.60 | 1,473,300 |
| 09 oct 2023 | 10.91 | 11.27 | 10.82 | 11.14 | 11.14 | 804,100 |
| 06 oct 2023 | 10.96 | 11.24 | 10.90 | 10.99 | 10.99 | 1,249,600 |
| 05 oct 2023 | 10.93 | 11.10 | 10.89 | 11.07 | 11.07 | 1,048,100 |
| 04 oct 2023 | 10.91 | 11.11 | 10.86 | 11.01 | 11.01 | 747,000 |
| 03 oct 2023 | 10.76 | 10.99 | 10.74 | 10.94 | 10.94 | 962,500 |
| 02 oct 2023 | 11.08 | 11.09 | 10.81 | 10.87 | 10.87 | 841,900 |
| 02 oct 2023 | 0.1 Dividendo | |||||
| 29 sept 2023 | 11.12 | 11.28 | 11.05 | 11.17 | 11.07 | 1,267,600 |
| 28 sept 2023 | 11.18 | 11.31 | 11.07 | 11.21 | 11.11 | 937,400 |
| 27 sept 2023 | 10.96 | 11.35 | 10.77 | 11.25 | 11.15 | 1,995,300 |
| 26 sept 2023 | 10.95 | 11.04 | 10.62 | 10.73 | 10.63 | 1,411,300 |
| 25 sept 2023 | 10.87 | 11.08 | 10.73 | 11.05 | 10.95 | 1,410,300 |
| 22 sept 2023 | 10.96 | 11.17 | 10.82 | 11.04 | 10.94 | 1,371,800 |
| 21 sept 2023 | 10.73 | 10.84 | 10.41 | 10.75 | 10.65 | 2,332,000 |
| 20 sept 2023 | 9.85 | 11.38 | 9.63 | 10.51 | 10.42 | 10,813,700 |
| 19 sept 2023 | 8.79 | 8.90 | 8.74 | 8.81 | 8.73 | 1,373,900 |
| 18 sept 2023 | 8.82 | 8.89 | 8.66 | 8.74 | 8.66 | 437,000 |
| 15 sept 2023 | 8.87 | 8.95 | 8.79 | 8.84 | 8.76 | 1,108,700 |
| 14 sept 2023 | 8.68 | 8.92 | 8.68 | 8.91 | 8.83 | 452,700 |
| 13 sept 2023 | 8.64 | 8.67 | 8.49 | 8.62 | 8.54 | 371,800 |
| 12 sept 2023 | 8.59 | 8.71 | 8.55 | 8.58 | 8.50 | 403,800 |
| 11 sept 2023 | 8.52 | 8.60 | 8.39 | 8.59 | 8.51 | 419,700 |
| 08 sept 2023 | 8.56 | 8.57 | 8.41 | 8.48 | 8.40 | 318,300 |
| 07 sept 2023 | 8.82 | 8.82 | 8.50 | 8.56 | 8.48 | 699,400 |
| 06 sept 2023 | 8.97 | 9.04 | 8.76 | 8.81 | 8.73 | 342,200 |
| 05 sept 2023 | 9.15 | 9.15 | 8.94 | 8.97 | 8.89 | 601,400 |
| 01 sept 2023 | 9.12 | 9.27 | 9.11 | 9.17 | 9.09 | 483,400 |
| 31 ago 2023 | 9.01 | 9.17 | 8.98 | 9.07 | 8.99 | 473,500 |
| 30 ago 2023 | 8.82 | 9.09 | 8.81 | 9.01 | 8.93 | 457,100 |
| 29 ago 2023 | 8.70 | 8.86 | 8.65 | 8.85 | 8.77 | 331,500 |
| 28 ago 2023 | 8.50 | 8.73 | 8.48 | 8.70 | 8.62 | 593,500 |
| 25 ago 2023 | 8.41 | 8.55 | 8.40 | 8.46 | 8.38 | 309,700 |
| 24 ago 2023 | 8.57 | 8.64 | 8.37 | 8.40 | 8.32 | 387,300 |
| 23 ago 2023 | 8.52 | 8.64 | 8.42 | 8.62 | 8.54 | 397,000 |
| 22 ago 2023 | 8.55 | 8.62 | 8.39 | 8.47 | 8.39 | 389,600 |
| 21 ago 2023 | 8.64 | 8.73 | 8.49 | 8.52 | 8.44 | 540,300 |
| 18 ago 2023 | 8.56 | 8.72 | 8.47 | 8.62 | 8.54 | 399,800 |
| 17 ago 2023 | 8.81 | 8.84 | 8.64 | 8.66 | 8.58 | 330,400 |
| 16 ago 2023 | 8.86 | 8.99 | 8.71 | 8.72 | 8.64 | 278,800 |
| 15 ago 2023 | 8.87 | 8.94 | 8.83 | 8.86 | 8.78 | 340,500 |
| 14 ago 2023 | 8.82 | 8.98 | 8.75 | 8.94 | 8.86 | 388,000 |
| 11 ago 2023 | 8.89 | 8.98 | 8.82 | 8.92 | 8.84 | 427,000 |
| 10 ago 2023 | 8.77 | 8.98 | 8.74 | 8.83 | 8.75 | 492,400 |
| 09 ago 2023 | 8.65 | 8.81 | 8.54 | 8.75 | 8.67 | 576,800 |
| 08 ago 2023 | 8.48 | 8.66 | 8.35 | 8.63 | 8.55 | 478,300 |
| 07 ago 2023 | 8.67 | 8.70 | 8.54 | 8.57 | 8.49 | 511,500 |
| 04 ago 2023 | 8.64 | 8.78 | 8.60 | 8.63 | 8.55 | 369,800 |
| 03 ago 2023 | 8.61 | 8.70 | 8.48 | 8.65 | 8.57 | 385,500 |
| 02 ago 2023 | 8.55 | 8.73 | 8.48 | 8.64 | 8.56 | 495,400 |
| 01 ago 2023 | 8.50 | 8.69 | 8.45 | 8.66 | 8.58 | 555,900 |
| 31 jul 2023 | 8.38 | 8.58 | 8.34 | 8.57 | 8.49 | 581,900 |
| 28 jul 2023 | 8.38 | 8.47 | 8.28 | 8.34 | 8.27 | 429,700 |
| 27 jul 2023 | 8.43 | 8.45 | 8.20 | 8.27 | 8.20 | 707,600 |
| 26 jul 2023 | 8.27 | 8.40 | 8.27 | 8.39 | 8.31 | 458,700 |
| 25 jul 2023 | 8.17 | 8.32 | 8.15 | 8.29 | 8.22 | 710,300 |
| 24 jul 2023 | 8.04 | 8.23 | 8.01 | 8.17 | 8.10 | 738,300 |
| 21 jul 2023 | 7.97 | 8.07 | 7.94 | 8.01 | 7.94 | 712,500 |
| 20 jul 2023 | 7.96 | 7.96 | 7.83 | 7.90 | 7.83 | 442,400 |
| 19 jul 2023 | 7.91 | 8.00 | 7.72 | 7.99 | 7.92 | 827,700 |
| 18 jul 2023 | 7.69 | 7.92 | 7.66 | 7.86 | 7.79 | 669,500 |
| 17 jul 2023 | 7.60 | 7.75 | 7.54 | 7.68 | 7.61 | 772,300 |
| 14 jul 2023 | 7.80 | 7.80 | 7.51 | 7.62 | 7.55 | 620,600 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.