USD
Datos históricos de Steelcase Inc.
Steelcase Inc. · SCS
$16.14
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:29:52 UTC
- Variación en el periodo
- −2.12%
- Máximo
- US$16.90
- 24 de octubre de 2025
- Mínimo
- US$15.45
- 18 de noviembre de 2025
- Volumen medio diario
- 1.42 M
Del 13 de octubre de 2025 al 9 de diciembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 dic 2025 | 16.04 | 16.25 | 15.99 | 16.14 | +0.12% | 4.11 M |
| 8 dic 2025 | 16.07 | 16.38 | 16.06 | 16.12 | −0.12% | 1.51 M |
| 5 dic 2025 | 16.20 | 16.26 | 16.09 | 16.14 | −0.55% | 533,452 |
| 4 dic 2025 | 16.34 | 16.42 | 16.10 | 16.23 | −0.73% | 1.02 M |
| 3 dic 2025 | 16.40 | 16.52 | 16.34 | 16.35 | −0.12% | 1.23 M |
| 2 dic 2025 | 16.45 | 16.45 | 16.30 | 16.37 | −0.06% | 1.29 M |
| 1 dic 2025 | 16.17 | 16.45 | 16.17 | 16.38 | +0.55% | 2.91 M |
| 28 nov 2025 | 16.20 | 16.31 | 16.15 | 16.29 | +0.56% | 652,959 |
| 26 nov 2025 | 16.17 | 16.30 | 16.09 | 16.20 | −0.25% | 687,435 |
| 25 nov 2025 | 15.91 | 16.28 | 15.91 | 16.24 | +1.69% | 1.16 M |
| 24 nov 2025 | 16.15 | 16.15 | 15.89 | 15.97 | −0.93% | 3.08 M |
| 21 nov 2025 | 15.86 | 16.17 | 15.81 | 16.12 | +2.35% | 3.15 M |
| 20 nov 2025 | 15.91 | 15.91 | 15.67 | 15.75 | +0.13% | 1.35 M |
| 19 nov 2025 | 15.64 | 15.78 | 15.58 | 15.73 | +0.45% | 810,075 |
| 18 nov 2025 | 15.45 | 15.73 | 15.45 | 15.66 | +0.97% | 1.24 M |
| 17 nov 2025 | 15.63 | 15.77 | 15.48 | 15.51 | −1.21% | 1.44 M |
| 14 nov 2025 | 15.58 | 15.71 | 15.52 | 15.70 | +0.51% | 697,201 |
| 13 nov 2025 | 15.70 | 15.82 | 15.60 | 15.62 | −0.83% | 1.64 M |
| 12 nov 2025 | 15.75 | 15.87 | 15.66 | 15.75 | 0.00% | 1.14 M |
| 11 nov 2025 | 15.77 | 15.81 | 15.68 | 15.75 | +0.06% | 1.05 M |
| 10 nov 2025 | 15.78 | 15.85 | 15.68 | 15.74 | −0.13% | 1.44 M |
| 7 nov 2025 | 15.75 | 15.91 | 15.63 | 15.76 | 0.00% | 1.11 M |
| 6 nov 2025 | 15.93 | 15.96 | 15.73 | 15.76 | −1.07% | 1.31 M |
| 5 nov 2025 | 15.95 | 15.97 | 15.69 | 15.93 | +0.38% | 882,136 |
| 4 nov 2025 | 15.76 | 15.94 | 15.75 | 15.87 | +0.19% | 1.85 M |
| 3 nov 2025 | 15.98 | 16.05 | 15.78 | 15.84 | −0.75% | 3.85 M |
| 31 oct 2025 | 15.97 | 16.02 | 15.84 | 15.96 | 0.00% | 1.25 M |
| 30 oct 2025 | 15.92 | 16.11 | 15.88 | 15.96 | 0.00% | 1.46 M |
| 29 oct 2025 | 16.60 | 16.62 | 15.89 | 15.96 | −4.32% | 1.8 M |
| 28 oct 2025 | 16.74 | 16.80 | 16.41 | 16.68 | +0.30% | 1.65 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.