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 (%)
Oct 31, 2012	40.98	41.62	40.38	41.41	41,973	+0.91(+2.24%)
Oct 26, 2012	40.60	40.50	40.50	40.50	124,002	+0.28(+0.70%)
Oct 25, 2012	39.91	40.49	39.68	40.22	42,389	+0.82(+2.07%)
Oct 24, 2012	40.65	40.95	38.81	39.40	121,452	-2.43(-5.82%)
Oct 23, 2012	41.69	42.36	41.32	41.84	81,927	+0.68(+1.66%)
Oct 19, 2012	41.82	42.27	40.85	41.15	44,476	-1.04(-2.47%)
Oct 18, 2012	42.42	42.56	41.84	42.20	46,230	-0.16(-0.39%)
Oct 17, 2012	42.22	42.75	41.62	42.36	70,503	+0.07(+0.16%)
Oct 16, 2012	42.18	42.36	41.91	42.29	42,586	+0.19(+0.44%)
Oct 15, 2012	41.80	42.25	41.45	42.11	55,275	+0.67(+1.63%)
Oct 12, 2012	41.76	41.92	41.33	41.43	41,015	-0.41(-0.98%)
Oct 11, 2012	42.48	42.48	41.53	41.84	28,615	-0.07(-0.18%)
Oct 10, 2012	41.64	42.28	41.44	41.92	28,155	+0.24(+0.57%)
Oct 09, 2012	41.90	42.11	41.55	41.68	32,407	-0.29(-0.69%)
Oct 08, 2012	41.81	43.90	41.71	41.97	19,275	+0.23(+0.55%)
Oct 05, 2012	41.57	42.57	41.50	41.74	57,443	+0.15(+0.36%)
Oct 04, 2012	42.36	42.36	41.08	41.59	85,848	-0.45(-1.08%)
Oct 03, 2012	41.86	42.19	41.86	42.04	45,043	+0.09(+0.22%)
Oct 02, 2012	41.82	42.16	41.60	41.95	24,490	+0.28(+0.66%)

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.