Indicators

Stepan Company (NY: SCL )

85.98 -1.75 (-1.99%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.624	9.712	9.620	9.645	12,047	+0.02(+0.22%)
Jan 28, 2005	9.546	9.629	9.546	9.624	22,167	+0.12(+1.27%)
Jan 27, 2005	9.417	9.504	9.417	9.504	7,951	+0.09(+0.93%)
Jan 26, 2005	9.380	9.438	9.338	9.417	12,529	+0.08(+0.84%)
Jan 25, 2005	9.193	9.359	9.072	9.338	31,564	+0.37(+4.12%)
Jan 24, 2005	9.301	9.301	8.923	8.969	223,600	-0.41(-4.38%)
Jan 21, 2005	9.753	9.753	9.380	9.380	15,661	-0.17(-1.78%)
Jan 20, 2005	9.629	9.670	9.550	9.550	21,203	-0.08(-0.82%)
Jan 19, 2005	9.629	9.741	9.558	9.629	19,757	-0.03(-0.30%)
Jan 18, 2005	9.898	9.898	9.658	9.658	26,745	+0.03(+0.30%)
Jan 14, 2005	9.629	9.699	9.608	9.629	13,734	-0.04(-0.43%)
Jan 13, 2005	9.670	9.670	9.550	9.670	24,335	-0.04(-0.43%)
Jan 12, 2005	9.670	10.00	9.550	9.712	42,888	+0.08(+0.86%)
Jan 11, 2005	9.587	9.774	9.550	9.629	20,962	+0.00(+0.00%)
Jan 10, 2005	9.554	9.666	9.554	9.629	11,565	+0.05(+0.52%)
Jan 07, 2005	9.691	9.691	9.550	9.579	13,493	-0.11(-1.16%)
Jan 06, 2005	9.836	9.857	9.649	9.691	21,203	-0.10(-1.06%)
Jan 05, 2005	9.961	9.961	9.757	9.795	11,565	-0.20(-1.99%)
Jan 04, 2005	9.981	10.04	9.940	9.994	14,938	+0.01(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.