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 (%)
Nov 29, 2002	10.75	10.75	10.52	10.60	22,649	-0.04(-0.39%)
Nov 27, 2002	10.58	10.71	10.54	10.65	20,239	+0.07(+0.63%)
Nov 26, 2002	10.75	10.75	10.52	10.58	8,192	-0.29(-2.71%)
Nov 25, 2002	10.87	10.87	10.87	10.87	240	-0.04(-0.38%)
Nov 22, 2002	10.75	11.31	10.75	10.92	56,141	+0.19(+1.78%)
Nov 21, 2002	10.52	10.79	10.42	10.72	43,129	+0.18(+1.73%)
Nov 20, 2002	10.72	10.79	10.48	10.54	28,191	-0.14(-1.32%)
Nov 19, 2002	10.83	10.83	10.68	10.68	6,746	-0.23(-2.13%)
Nov 18, 2002	11.08	11.08	10.89	10.92	10,360	-0.25(-2.23%)
Nov 15, 2002	11.16	11.25	11.14	11.16	3,855	+0.04(+0.37%)
Nov 14, 2002	11.21	11.21	11.10	11.12	33,973	-0.06(-0.56%)
Nov 13, 2002	11.31	11.31	11.18	11.18	86,982	-0.12(-1.06%)
Nov 12, 2002	11.37	11.38	11.27	11.31	14,697	-0.07(-0.58%)
Nov 11, 2002	11.48	11.48	11.37	11.37	6,505	-0.15(-1.26%)
Nov 08, 2002	11.52	11.54	11.45	11.52	5,541	-0.10(-0.89%)
Nov 07, 2002	11.72	11.72	11.52	11.62	13,734	-0.17(-1.41%)
Nov 06, 2002	11.58	11.81	11.58	11.79	9,637	+0.25(+2.16%)
Nov 05, 2002	11.54	11.54	11.43	11.54	4,578	-0.07(-0.61%)
Nov 04, 2002	11.58	11.62	11.45	11.61	18,553	-0.16(-1.34%)

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.