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 30, 2015	46.85	47.09	46.27	46.95	191,080	+0.06(+0.13%)
Nov 27, 2015	46.90	47.17	46.52	46.89	48,334	-0.03(-0.06%)
Nov 25, 2015	46.80	46.92	46.92	46.92	66,967	-0.05(-0.10%)
Nov 24, 2015	46.60	47.11	45.68	46.96	75,060	+0.33(+0.71%)
Nov 23, 2015	46.82	47.13	46.24	46.63	60,807	-0.29(-0.61%)
Nov 20, 2015	47.26	47.79	46.73	46.92	117,547	-0.13(-0.29%)
Nov 19, 2015	46.69	47.15	46.62	47.05	55,052	+0.13(+0.27%)
Nov 18, 2015	46.89	46.93	46.45	46.93	90,311	+0.49(+1.06%)
Nov 17, 2015	46.50	46.83	46.28	46.43	93,825	+0.28(+0.60%)
Nov 16, 2015	46.07	46.39	45.90	46.16	112,884	+0.18(+0.39%)
Nov 13, 2015	45.50	46.58	45.50	45.98	66,530	+0.16(+0.35%)
Nov 12, 2015	46.41	46.41	45.62	45.81	89,608	-0.62(-1.34%)
Nov 11, 2015	46.51	46.90	46.33	46.43	63,800	-0.08(-0.17%)
Nov 10, 2015	46.60	47.25	46.27	46.51	95,877	-0.25(-0.54%)
Nov 09, 2015	47.48	47.74	46.49	46.77	134,969	-1.03(-2.16%)
Nov 06, 2015	47.55	47.92	47.01	47.80	58,879	-0.02(-0.04%)
Nov 05, 2015	48.15	48.83	47.52	47.82	53,753	-0.34(-0.71%)
Nov 04, 2015	48.36	48.81	47.84	48.16	49,828	-0.14(-0.30%)
Nov 03, 2015	48.74	49.08	48.28	48.30	100,088	-0.57(-1.16%)

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.