Indicators

Stepan Company (NY: SCL )

85.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	106.04	107.62	104.78	107.62	136,903	+2.64(+2.51%)
Jan 30, 2023	105.03	106.32	104.50	104.98	62,090	-0.25(-0.23%)
Jan 27, 2023	106.36	107.12	104.61	105.23	80,219	-1.23(-1.16%)
Jan 26, 2023	106.24	106.64	104.91	106.47	62,038	+0.76(+0.71%)
Jan 25, 2023	104.49	105.74	102.91	105.71	60,884	+0.42(+0.40%)
Jan 24, 2023	104.93	105.80	103.58	105.29	39,204	-0.16(-0.15%)
Jan 23, 2023	105.60	106.49	104.78	105.45	54,294	-0.78(-0.74%)
Jan 20, 2023	107.76	107.86	106.15	106.23	117,335	-0.86(-0.80%)
Jan 19, 2023	107.62	108.07	105.54	107.09	79,387	-0.58(-0.54%)
Jan 18, 2023	109.33	110.04	107.41	107.67	71,049	-1.75(-1.60%)
Jan 17, 2023	110.72	111.13	108.55	109.42	76,996	-1.70(-1.53%)
Jan 13, 2023	109.36	111.55	108.00	111.13	58,820	+1.39(+1.27%)
Jan 12, 2023	107.42	109.75	106.41	109.74	66,004	+3.10(+2.90%)
Jan 11, 2023	107.31	107.92	106.06	106.64	101,122	-0.04(-0.04%)
Jan 10, 2023	104.67	106.86	104.21	106.68	84,359	+1.38(+1.31%)
Jan 09, 2023	106.07	107.26	104.82	105.30	54,952	-0.24(-0.23%)
Jan 06, 2023	102.83	105.76	101.92	105.54	70,721	+3.85(+3.79%)
Jan 05, 2023	101.90	102.13	100.10	101.69	79,019	-0.36(-0.36%)
Jan 04, 2023	103.29	103.86	101.51	102.06	71,421	+0.01(+0.01%)

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.