Indicators

Stepan Company (NY: SCL )

84.16 -1.38 (-1.61%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.67	24.94	24.09	24.16	151,672	-0.35(-1.43%)
Jan 28, 2010	25.31	25.31	23.99	24.51	165,866	-0.84(-3.32%)
Jan 27, 2010	25.77	25.80	24.99	25.36	119,817	-0.61(-2.34%)
Jan 26, 2010	25.99	26.30	25.91	25.96	115,187	-0.19(-0.71%)
Jan 25, 2010	26.16	26.34	25.97	26.15	68,303	+0.28(+1.07%)
Jan 22, 2010	26.75	26.77	25.72	25.87	75,994	-1.00(-3.71%)
Jan 21, 2010	27.01	27.39	26.87	26.87	96,794	-0.19(-0.72%)
Jan 20, 2010	27.53	27.53	26.84	27.06	85,818	-0.57(-2.06%)
Jan 19, 2010	27.68	27.68	27.34	27.63	68,472	+0.09(+0.33%)
Jan 15, 2010	27.72	27.54	27.54	27.54	171,351	-0.10(-0.34%)
Jan 14, 2010	27.91	27.91	27.49	27.64	193,057	-0.28(-0.99%)
Jan 13, 2010	26.66	27.96	26.39	27.91	135,940	+1.17(+4.36%)
Jan 12, 2010	26.74	27.07	26.51	26.75	63,874	-0.25(-0.93%)
Jan 11, 2010	27.05	27.13	26.70	27.00	50,974	+0.17(+0.62%)
Jan 08, 2010	27.01	27.39	26.72	26.84	91,701	-0.34(-1.25%)
Jan 07, 2010	26.94	27.32	26.00	27.18	102,316	+0.29(+1.08%)
Jan 06, 2010	27.20	27.47	26.73	26.89	99,468	-0.40(-1.45%)
Jan 05, 2010	27.62	27.62	26.89	27.28	181,370	-0.45(-1.62%)

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.