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 28, 2003	10.41	10.42	10.40	10.40	4,578	+0.02(+0.16%)
Nov 26, 2003	10.44	10.44	10.40	10.38	12,288	-0.03(-0.32%)
Nov 25, 2003	10.46	10.46	10.40	10.42	41,925	-0.06(-0.55%)
Nov 24, 2003	10.49	10.50	10.46	10.48	31,323	+0.01(+0.08%)
Nov 21, 2003	10.50	10.50	10.44	10.47	27,468	-0.02(-0.20%)
Nov 20, 2003	10.49	10.50	10.46	10.49	17,589	+0.01(+0.08%)
Nov 19, 2003	10.31	10.42	10.31	10.48	21,444	+0.18(+1.73%)
Nov 18, 2003	10.54	10.54	10.29	10.30	44,093	-0.26(-2.48%)
Nov 17, 2003	10.61	10.63	10.48	10.56	16,384	-0.14(-1.32%)
Nov 14, 2003	10.75	10.78	10.70	10.70	30,600	-0.02(-0.19%)
Nov 13, 2003	10.78	10.78	10.72	10.72	8,433	-0.06(-0.54%)
Nov 12, 2003	10.75	10.79	10.75	10.78	38,310	-0.01(-0.08%)
Nov 11, 2003	10.67	10.83	10.67	10.79	28,191	+0.02(+0.19%)
Nov 10, 2003	10.59	10.73	10.59	10.77	33,251	+0.16(+1.53%)
Nov 07, 2003	10.58	10.66	10.55	10.61	16,143	+0.00(+0.04%)
Nov 06, 2003	10.42	10.60	10.42	10.60	28,672	+0.23(+2.20%)
Nov 05, 2003	10.35	10.38	10.36	10.38	24,817	+0.02(+0.16%)
Nov 04, 2003	10.35	10.38	10.35	10.36	258,538	+0.05(+0.44%)

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.