U.S. markets open in 3 hours 50 minutes
F S&P 500
5,304.00 +8.50 (+0.16%) F Dow Jones
38,755.00 -36.00 (-0.09%) F Nasdaq
18,667.25 +76.25 (+0.41%) E-mini Russell 2000 Index Futur
2,094.40 +18.60 (+0.90%) Petróleo
77.17 +0.18 (+0.23%) Oro
2,345.30 -0.50 (-0.02%)
Steel Connect, Inc. (STCN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 11.05 | 11.55 | 11.05 | 11.15 | 11.15 | 2,500 |
| 30 may 2024 | 11.15 | 11.55 | 11.15 | 11.34 | 11.34 | 1,500 |
| 29 may 2024 | 11.62 | 11.64 | 11.15 | 11.52 | 11.52 | 4,800 |
| 28 may 2024 | 11.12 | 12.10 | 11.12 | 11.49 | 11.49 | 3,500 |
| 24 may 2024 | 11.51 | 11.60 | 11.35 | 11.60 | 11.60 | 2,400 |
| 23 may 2024 | 11.70 | 11.70 | 11.16 | 11.24 | 11.24 | 6,200 |
| 22 may 2024 | 11.88 | 11.99 | 11.80 | 11.81 | 11.81 | 4,400 |
| 21 may 2024 | 11.97 | 11.97 | 11.70 | 11.70 | 11.70 | 5,400 |
| 20 may 2024 | 12.36 | 12.40 | 11.63 | 12.01 | 12.01 | 9,600 |
| 17 may 2024 | 12.49 | 12.61 | 12.40 | 12.52 | 12.52 | 5,600 |
| 16 may 2024 | 12.58 | 12.58 | 12.34 | 12.58 | 12.58 | 1,900 |
| 15 may 2024 | 12.54 | 12.60 | 12.45 | 12.58 | 12.58 | 12,100 |
| 14 may 2024 | 12.46 | 12.55 | 12.46 | 12.55 | 12.55 | 6,300 |
| 13 may 2024 | 12.51 | 12.60 | 12.46 | 12.46 | 12.46 | 8,000 |
| 10 may 2024 | 12.45 | 12.55 | 12.40 | 12.55 | 12.55 | 6,600 |
| 09 may 2024 | 12.43 | 12.50 | 12.33 | 12.50 | 12.50 | 2,600 |
| 08 may 2024 | 12.55 | 12.55 | 12.39 | 12.48 | 12.48 | 2,900 |
| 07 may 2024 | 12.27 | 12.60 | 12.21 | 12.46 | 12.46 | 7,500 |
| 06 may 2024 | 11.88 | 12.48 | 11.83 | 12.37 | 12.37 | 6,600 |
| 03 may 2024 | 12.42 | 12.44 | 11.95 | 12.02 | 12.02 | 4,500 |
| 02 may 2024 | 12.50 | 12.50 | 12.26 | 12.48 | 12.48 | 9,800 |
| 01 may 2024 | 12.37 | 12.49 | 12.32 | 12.48 | 12.48 | 10,000 |
| 30 abr 2024 | 12.35 | 12.50 | 12.35 | 12.49 | 12.49 | 5,000 |
| 29 abr 2024 | 12.17 | 12.50 | 12.17 | 12.44 | 12.44 | 12,700 |
| 26 abr 2024 | 12.00 | 12.25 | 11.85 | 12.13 | 12.13 | 55,700 |
| 25 abr 2024 | 12.37 | 12.37 | 11.76 | 12.09 | 12.09 | 76,900 |
| 24 abr 2024 | 11.94 | 12.25 | 11.71 | 12.14 | 12.14 | 173,300 |
| 23 abr 2024 | 11.50 | 12.25 | 11.38 | 12.07 | 12.07 | 11,500 |
| 22 abr 2024 | 10.90 | 11.65 | 10.90 | 11.60 | 11.60 | 13,400 |
| 19 abr 2024 | 10.41 | 11.65 | 10.41 | 10.82 | 10.82 | 17,700 |
| 18 abr 2024 | 9.83 | 10.57 | 9.70 | 10.52 | 10.52 | 16,900 |
| 17 abr 2024 | 9.95 | 9.95 | 9.78 | 9.82 | 9.82 | 1,300 |
| 16 abr 2024 | 9.90 | 9.93 | 9.57 | 9.92 | 9.92 | 2,400 |
| 15 abr 2024 | 9.89 | 10.00 | 9.70 | 9.95 | 9.95 | 3,900 |
| 12 abr 2024 | 9.55 | 9.96 | 9.35 | 9.95 | 9.95 | 7,900 |
| 11 abr 2024 | 9.02 | 10.00 | 9.02 | 9.44 | 9.44 | 41,100 |
| 10 abr 2024 | 8.66 | 9.20 | 8.66 | 9.00 | 9.00 | 26,500 |
| 09 abr 2024 | 9.00 | 9.01 | 8.62 | 8.70 | 8.70 | 11,000 |
| 08 abr 2024 | 9.13 | 9.13 | 9.10 | 9.10 | 9.10 | 900 |
| 05 abr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1,100 |
| 04 abr 2024 | 8.80 | 9.37 | 8.80 | 9.37 | 9.37 | 10,000 |
| 03 abr 2024 | 9.29 | 9.29 | 8.55 | 8.87 | 8.87 | 10,300 |
| 02 abr 2024 | 9.26 | 9.50 | 9.26 | 9.40 | 9.40 | 5,000 |
| 01 abr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 600 |
| 28 mar 2024 | 9.46 | 9.50 | 9.42 | 9.49 | 9.49 | 1,800 |
| 27 mar 2024 | 9.50 | 9.50 | 9.42 | 9.50 | 9.50 | 8,400 |
| 26 mar 2024 | 9.65 | 9.77 | 9.65 | 9.65 | 9.65 | 11,200 |
| 25 mar 2024 | 9.73 | 9.92 | 9.66 | 9.84 | 9.84 | 8,500 |
| 22 mar 2024 | 9.50 | 9.75 | 9.42 | 9.62 | 9.62 | 4,300 |
| 21 mar 2024 | 9.00 | 9.77 | 9.00 | 9.58 | 9.58 | 6,900 |
| 20 mar 2024 | 8.73 | 8.90 | 8.70 | 8.70 | 8.70 | 2,800 |
| 19 mar 2024 | 8.97 | 8.97 | 8.66 | 8.66 | 8.66 | 2,300 |
| 18 mar 2024 | 9.05 | 9.44 | 8.95 | 9.04 | 9.04 | 8,800 |
| 15 mar 2024 | 8.67 | 9.05 | 8.61 | 9.05 | 9.05 | 33,000 |
| 14 mar 2024 | 9.01 | 9.05 | 8.42 | 8.56 | 8.56 | 13,500 |
| 13 mar 2024 | 8.81 | 8.81 | 8.80 | 8.80 | 8.80 | 700 |
| 12 mar 2024 | 8.90 | 9.05 | 8.81 | 8.81 | 8.81 | 4,200 |
| 11 mar 2024 | 9.01 | 9.05 | 9.00 | 9.05 | 9.05 | 13,200 |
| 08 mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 400 |
| 07 mar 2024 | 9.48 | 9.48 | 8.82 | 8.90 | 8.90 | 1,300 |
| 06 mar 2024 | 9.00 | 9.35 | 8.88 | 9.26 | 9.26 | 12,500 |
| 05 mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
| 04 mar 2024 | 8.90 | 9.20 | 8.70 | 9.00 | 9.00 | 6,900 |
| 01 mar 2024 | 8.60 | 8.90 | 8.34 | 8.90 | 8.90 | 6,600 |
| 29 feb 2024 | 8.56 | 8.95 | 8.56 | 8.95 | 8.95 | 1,500 |
| 28 feb 2024 | 8.41 | 8.75 | 8.34 | 8.75 | 8.75 | 3,000 |
| 27 feb 2024 | 8.37 | 8.62 | 8.31 | 8.44 | 8.44 | 5,400 |
| 26 feb 2024 | 7.56 | 8.49 | 7.56 | 8.12 | 8.12 | 13,100 |
| 23 feb 2024 | 8.14 | 8.14 | 7.36 | 7.55 | 7.55 | 4,100 |
| 22 feb 2024 | 8.33 | 8.33 | 8.05 | 8.18 | 8.18 | 3,600 |
| 21 feb 2024 | 8.48 | 8.48 | 8.08 | 8.45 | 8.45 | 1,600 |
| 20 feb 2024 | 8.68 | 8.68 | 8.62 | 8.62 | 8.62 | 1,600 |
| 16 feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 300 |
| 15 feb 2024 | 8.71 | 8.74 | 8.51 | 8.51 | 8.51 | 800 |
| 14 feb 2024 | 8.40 | 8.74 | 8.00 | 8.74 | 8.74 | 600 |
| 13 feb 2024 | 8.37 | 8.90 | 8.05 | 8.42 | 8.42 | 9,100 |
| 12 feb 2024 | 8.60 | 8.88 | 8.40 | 8.40 | 8.40 | 4,800 |
| 09 feb 2024 | 8.87 | 8.90 | 8.60 | 8.65 | 8.65 | 5,800 |
| 08 feb 2024 | 9.10 | 9.10 | 8.99 | 8.99 | 8.99 | 1,200 |
| 07 feb 2024 | 8.99 | 9.12 | 8.95 | 9.12 | 9.12 | 3,000 |
| 06 feb 2024 | 8.75 | 8.75 | 8.64 | 8.64 | 8.64 | 1,400 |
| 05 feb 2024 | 9.07 | 9.51 | 8.20 | 9.10 | 9.10 | 27,700 |
| 02 feb 2024 | 9.60 | 9.60 | 9.00 | 9.23 | 9.23 | 11,500 |
| 01 feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 400 |
| 31 ene 2024 | 9.79 | 9.79 | 9.52 | 9.52 | 9.52 | 2,600 |
| 30 ene 2024 | 9.62 | 9.77 | 9.61 | 9.70 | 9.70 | 2,700 |
| 29 ene 2024 | 9.73 | 9.73 | 9.55 | 9.59 | 9.59 | 800 |
| 26 ene 2024 | 9.65 | 9.73 | 9.48 | 9.73 | 9.73 | 9,700 |
| 25 ene 2024 | 9.61 | 9.61 | 9.56 | 9.57 | 9.57 | 1,200 |
| 24 ene 2024 | 9.63 | 9.73 | 9.42 | 9.42 | 9.42 | 2,000 |
| 23 ene 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1,100 |
| 22 ene 2024 | 9.64 | 9.70 | 9.50 | 9.59 | 9.59 | 3,800 |
| 19 ene 2024 | 9.68 | 9.78 | 9.64 | 9.64 | 9.64 | 1,600 |
| 18 ene 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 400 |
| 17 ene 2024 | 9.50 | 9.54 | 9.50 | 9.54 | 9.54 | 1,800 |
| 16 ene 2024 | 9.62 | 9.65 | 9.54 | 9.54 | 9.54 | 900 |
| 12 ene 2024 | 9.57 | 9.76 | 9.47 | 9.65 | 9.65 | 2,200 |
| 11 ene 2024 | 9.75 | 9.75 | 9.57 | 9.57 | 9.57 | 3,400 |
| 10 ene 2024 | 9.63 | 9.77 | 9.60 | 9.61 | 9.61 | 1,800 |
| 09 ene 2024 | 9.41 | 9.57 | 9.41 | 9.50 | 9.50 | 3,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.