Indicators

Stepan Company (NY: SCL )

88.06 +0.40 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	40.99	41.62	40.38	41.41	41,968	+0.91(+2.24%)
Oct 26, 2012	40.60	40.51	40.51	40.51	123,988	+0.28(+0.70%)
Oct 25, 2012	39.91	40.49	39.69	40.23	42,385	+0.82(+2.07%)
Oct 24, 2012	40.65	40.96	38.81	39.41	121,439	-2.43(-5.82%)
Oct 23, 2012	41.69	42.37	41.32	41.84	81,918	+0.68(+1.66%)
Oct 19, 2012	41.82	42.27	40.85	41.16	44,471	-1.04(-2.47%)
Oct 18, 2012	42.42	42.57	41.84	42.20	46,225	-0.16(-0.39%)
Oct 17, 2012	42.23	42.76	41.63	42.37	70,495	+0.07(+0.16%)
Oct 16, 2012	42.18	42.36	41.91	42.30	42,581	+0.19(+0.44%)
Oct 15, 2012	41.80	42.25	41.46	42.11	55,269	+0.67(+1.63%)
Oct 12, 2012	41.77	41.92	41.33	41.44	41,011	-0.41(-0.98%)
Oct 11, 2012	42.48	42.48	41.54	41.85	28,612	-0.07(-0.18%)
Oct 10, 2012	41.64	42.28	41.44	41.92	28,151	+0.24(+0.57%)
Oct 09, 2012	41.90	42.11	41.56	41.68	32,403	-0.29(-0.69%)
Oct 08, 2012	41.82	43.91	41.72	41.97	19,273	+0.23(+0.55%)
Oct 05, 2012	41.58	42.57	41.50	41.74	57,437	+0.15(+0.36%)
Oct 04, 2012	42.37	42.37	41.09	41.59	85,839	-0.45(-1.08%)
Oct 03, 2012	41.87	42.19	41.87	42.05	45,038	+0.09(+0.22%)
Oct 02, 2012	41.83	42.16	41.61	41.95	24,487	+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.