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 30, 2015	33.74	33.81	33.74	34.09	186,441	+0.08(+0.23%)
Jan 29, 2015	34.41	34.65	33.46	34.01	195,741	-0.38(-1.11%)
Jan 28, 2015	35.26	35.26	34.21	34.39	75,162	-0.83(-2.34%)
Jan 27, 2015	34.85	35.47	34.84	35.22	69,127	-0.02(-0.05%)
Jan 26, 2015	34.62	35.25	34.28	35.24	65,078	+0.57(+1.64%)
Jan 23, 2015	35.35	35.35	34.40	34.67	104,413	-0.57(-1.61%)
Jan 22, 2015	34.83	35.41	34.53	35.24	56,529	+0.45(+1.30%)
Jan 21, 2015	34.30	35.66	33.89	34.78	163,028	+0.83(+2.46%)
Jan 20, 2015	34.22	34.65	33.47	33.95	103,127	-0.12(-0.36%)
Jan 16, 2015	33.34	34.26	33.34	34.07	108,652	+0.55(+1.64%)
Jan 15, 2015	33.71	34.17	33.36	33.52	95,085	-0.23(-0.68%)
Jan 14, 2015	33.71	33.97	33.27	33.75	68,102	-0.33(-0.96%)
Jan 13, 2015	33.96	34.73	33.51	34.08	115,038	+0.28(+0.84%)
Jan 12, 2015	33.69	33.97	33.02	33.80	86,235	+0.20(+0.58%)
Jan 09, 2015	34.14	34.14	33.57	33.60	88,923	-0.44(-1.28%)
Jan 08, 2015	33.80	34.31	33.75	34.04	101,105	+0.53(+1.59%)
Jan 07, 2015	33.97	33.97	33.34	33.50	52,383	-0.13(-0.40%)
Jan 06, 2015	34.75	34.76	33.56	33.64	78,911	-0.98(-2.82%)
Jan 05, 2015	35.33	35.40	34.48	34.61	94,657	-0.89(-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.