Indicators

Stepan Company (NY: SCL )

86.78 -0.95 (-1.09%)

Streaming Delayed Price Updated: 12:46 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	113.94	113.94	110.43	110.80	113,229	-2.81(-2.48%)
Nov 27, 2020	112.92	114.88	111.67	113.62	69,715	+0.86(+0.77%)
Nov 25, 2020	117.57	118.50	112.52	112.75	143,364	-5.29(-4.48%)
Nov 24, 2020	117.69	120.30	116.67	118.04	195,359	+0.93(+0.80%)
Nov 23, 2020	118.59	118.59	116.58	117.11	107,219	-0.60(-0.51%)
Nov 20, 2020	116.68	118.44	115.79	117.71	73,679	+0.22(+0.19%)
Nov 19, 2020	117.59	117.74	115.41	117.49	86,062	-0.65(-0.55%)
Nov 18, 2020	122.76	123.06	118.11	118.14	73,995	-3.96(-3.24%)
Nov 17, 2020	122.41	122.92	119.75	122.09	62,442	-0.79(-0.64%)
Nov 16, 2020	120.72	123.32	120.02	122.89	76,790	+4.36(+3.68%)
Nov 13, 2020	117.64	119.84	116.52	118.53	59,174	+2.07(+1.78%)
Nov 12, 2020	116.84	116.84	113.40	116.45	105,695	-1.63(-1.38%)
Nov 11, 2020	119.63	119.63	116.61	118.08	80,932	-1.54(-1.29%)
Nov 10, 2020	116.60	120.42	116.00	119.62	114,801	+4.26(+3.70%)
Nov 09, 2020	117.58	120.38	115.36	115.36	116,550	+2.19(+1.93%)
Nov 06, 2020	114.83	115.20	113.11	113.17	40,571	-0.80(-0.70%)
Nov 05, 2020	112.16	114.91	112.16	113.97	52,773	+2.69(+2.42%)
Nov 04, 2020	111.46	113.30	109.90	111.28	51,736	-1.66(-1.47%)
Nov 03, 2020	113.40	113.50	111.36	112.94	66,544	+0.95(+0.85%)

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.