Indicators

Stepan Company (NY: SCL )

86.23 -1.50 (-1.70%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.68	19.10	17.68	19.08	139,220	+1.27(+7.11%)
Nov 26, 2008	15.51	17.82	15.51	17.82	158,689	+2.05(+13.03%)
Nov 25, 2008	15.53	16.21	15.30	15.76	291,237	+0.29(+1.91%)
Nov 24, 2008	14.37	15.73	14.08	15.47	269,468	+1.24(+8.72%)
Nov 21, 2008	13.89	14.26	12.58	14.23	266,326	+0.62(+4.58%)
Nov 20, 2008	13.26	14.55	12.49	13.60	342,820	+0.26(+1.93%)
Nov 19, 2008	13.97	14.81	13.35	13.35	231,412	-0.62(-4.43%)
Nov 18, 2008	14.26	14.66	13.34	13.97	148,451	+0.00(+0.00%)
Nov 17, 2008	14.10	14.65	13.60	13.97	133,004	-0.31(-2.15%)
Nov 14, 2008	15.18	15.59	14.18	14.27	0	-1.06(-6.93%)
Nov 13, 2008	13.70	15.34	13.61	15.34	206,515	+1.69(+12.38%)
Nov 12, 2008	14.28	14.28	13.49	13.65	192,311	-0.81(-5.57%)
Nov 11, 2008	14.29	15.01	14.13	14.45	203,818	+0.01(+0.06%)
Nov 10, 2008	14.49	15.13	13.87	14.44	199,202	+0.09(+0.61%)
Nov 07, 2008	14.41	15.09	13.97	14.36	108,309	+0.05(+0.35%)
Nov 06, 2008	14.53	15.13	14.28	14.31	130,869	-0.38(-2.60%)
Nov 05, 2008	15.14	15.58	14.52	14.69	200,332	-0.27(-1.78%)
Nov 04, 2008	15.39	15.67	14.65	14.95	135,271	-0.21(-1.40%)

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.