Indicators

Stepan Company (NY: SCL )

85.64 -1.09 (-1.26%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	31.02	31.14	30.59	30.59	81,598	-0.23(-0.74%)
Jan 28, 2011	31.60	31.60	30.73	30.82	79,163	-0.90(-2.83%)
Jan 27, 2011	31.70	31.98	31.38	31.71	29,733	-0.11(-0.34%)
Jan 26, 2011	31.34	31.91	30.85	31.82	45,791	+0.68(+2.18%)
Jan 25, 2011	31.31	31.84	31.08	31.14	46,905	-0.30(-0.94%)
Jan 24, 2011	31.45	31.75	31.31	31.44	34,667	-0.03(-0.08%)
Jan 21, 2011	31.45	31.53	31.32	31.46	79,199	+0.15(+0.47%)
Jan 20, 2011	31.38	31.51	31.26	31.32	76,328	-0.09(-0.28%)
Jan 19, 2011	31.34	31.62	31.19	31.41	49,383	-0.03(-0.08%)
Jan 18, 2011	31.46	31.46	31.18	31.43	82,125	-0.02(-0.07%)
Jan 14, 2011	31.25	31.63	31.17	31.45	57,809	+0.23(+0.73%)
Jan 13, 2011	31.17	31.26	30.90	31.22	55,402	+0.05(+0.18%)
Jan 12, 2011	31.24	31.44	31.06	31.17	42,472	+0.24(+0.76%)
Jan 11, 2011	30.98	31.11	30.71	30.93	62,781	+0.17(+0.56%)
Jan 10, 2011	31.50	31.50	30.51	30.76	180,433	-0.51(-1.62%)
Jan 07, 2011	31.79	31.79	30.83	31.27	238,383	-0.53(-1.67%)
Jan 06, 2011	32.48	32.57	31.07	31.80	135,977	-0.76(-2.33%)
Jan 05, 2011	31.71	33.26	30.90	32.56	153,861	+0.79(+2.48%)
Jan 04, 2011	32.78	32.78	31.66	31.77	132,139	-0.81(-2.50%)

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.