Indicators

Stepan Company (NY: SCL )

86.73 +0.58 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	36.81	37.34	36.33	36.81	129,834	+0.23(+0.62%)
Jan 30, 2012	37.36	37.73	36.01	36.58	88,551	-1.11(-2.93%)
Jan 27, 2012	35.75	37.82	35.43	37.69	120,911	+1.92(+5.36%)
Jan 26, 2012	36.26	36.30	35.55	35.77	33,622	-0.45(-1.23%)
Jan 25, 2012	36.04	36.36	35.93	36.21	39,851	-0.06(-0.17%)
Jan 24, 2012	35.27	36.37	34.92	36.27	96,030	+0.76(+2.13%)
Jan 23, 2012	35.76	35.76	35.31	35.52	10,821	-0.20(-0.56%)
Jan 20, 2012	35.08	35.75	34.77	35.72	26,735	+0.51(+1.46%)
Jan 19, 2012	35.46	35.46	35.01	35.20	37,986	-0.05(-0.13%)
Jan 18, 2012	34.15	35.29	34.15	35.25	52,069	+0.90(+2.61%)
Jan 17, 2012	34.81	35.34	34.34	34.36	61,265	-0.27(-0.79%)
Jan 13, 2012	34.69	35.10	34.45	34.63	33,750	-0.60(-1.71%)
Jan 12, 2012	34.38	35.25	34.06	35.23	28,752	+0.84(+2.43%)
Jan 11, 2012	33.88	34.60	33.80	34.40	59,937	+0.31(+0.90%)
Jan 10, 2012	33.94	34.25	33.54	34.09	50,554	+0.54(+1.60%)
Jan 09, 2012	34.05	34.21	32.59	33.55	62,419	-0.45(-1.33%)
Jan 06, 2012	34.39	34.41	34.01	34.01	45,807	-0.52(-1.50%)
Jan 05, 2012	34.41	34.86	33.88	34.53	44,990	-0.22(-0.63%)

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.