Indicators

Stepan Company (NY: SCL )

86.15 -1.58 (-1.80%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	25.42	26.08	24.67	26.03	132,897	+0.71(+2.82%)
Nov 27, 2009	25.63	26.04	25.31	25.31	63,853	-1.42(-5.29%)
Nov 25, 2009	27.21	27.28	26.16	26.73	90,418	-0.28(-1.04%)
Nov 24, 2009	26.06	27.01	25.70	27.01	273,820	+1.02(+3.94%)
Nov 23, 2009	26.49	27.18	25.86	25.99	343,218	-0.28(-1.06%)
Nov 20, 2009	26.06	26.86	26.06	26.26	70,832	-0.01(-0.03%)
Nov 19, 2009	26.69	26.69	25.48	26.27	95,433	-0.70(-2.59%)
Nov 18, 2009	26.66	26.97	26.45	26.97	78,157	+0.18(+0.67%)
Nov 17, 2009	25.35	27.19	25.06	26.79	233,182	+1.26(+4.92%)
Nov 16, 2009	25.38	25.82	25.00	25.53	123,285	+0.45(+1.80%)
Nov 13, 2009	24.89	25.19	24.56	25.08	56,742	+0.39(+1.56%)
Nov 12, 2009	24.98	25.32	24.48	24.70	112,224	-0.33(-1.33%)
Nov 11, 2009	25.06	25.32	24.62	25.03	158,217	+0.00(+0.00%)
Nov 10, 2009	24.67	25.08	24.43	25.03	182,490	+0.35(+1.43%)
Nov 09, 2009	24.18	24.84	23.77	24.67	99,942	+0.53(+2.20%)
Nov 06, 2009	24.45	24.89	24.01	24.14	108,990	-0.69(-2.79%)
Nov 05, 2009	23.53	24.85	23.43	24.84	144,467	+1.50(+6.42%)
Nov 04, 2009	23.82	23.94	23.19	23.34	154,166	-0.29(-1.25%)
Nov 03, 2009	23.07	23.65	22.91	23.63	85,553	+0.33(+1.42%)

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.