Indicators

Stepan Company (NY: SCL )

87.47 -0.59 (-0.68%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.59	34.58	34.06	34.33	51,368	-0.26(-0.76%)
Dec 29, 2011	34.29	34.59	33.82	34.59	17,968	+0.60(+1.75%)
Dec 28, 2011	35.18	35.18	33.94	34.00	53,428	-1.29(-3.67%)
Dec 27, 2011	34.90	35.50	34.70	35.29	27,930	+0.12(+0.34%)
Dec 23, 2011	34.94	35.29	34.71	35.17	16,656	-0.13(-0.38%)
Dec 21, 2011	35.43	35.58	34.93	35.31	44,159	-0.32(-0.89%)
Dec 20, 2011	34.74	35.83	34.51	35.62	92,014	+1.70(+5.03%)
Dec 19, 2011	34.97	35.76	33.78	33.92	112,777	-0.55(-1.60%)
Dec 16, 2011	33.82	35.13	33.77	34.47	274,534	+1.07(+3.19%)
Dec 15, 2011	32.93	33.67	32.66	33.40	48,100	+1.12(+3.46%)
Dec 14, 2011	32.90	32.94	32.24	32.29	50,964	-0.61(-1.85%)
Dec 13, 2011	33.90	34.07	32.70	32.89	32,700	-0.60(-1.80%)
Dec 12, 2011	33.04	33.71	32.71	33.50	69,951	-0.06(-0.19%)
Dec 09, 2011	32.94	33.89	32.68	33.56	76,861	+0.84(+2.55%)
Dec 08, 2011	34.31	34.31	32.65	32.73	65,981	-1.98(-5.71%)
Dec 07, 2011	34.49	34.80	33.52	34.71	40,271	+0.11(+0.32%)
Dec 06, 2011	34.32	34.90	34.25	34.60	38,158	+0.48(+1.41%)
Dec 05, 2011	34.48	34.56	33.73	34.12	76,359	+0.24(+0.71%)
Dec 02, 2011	33.85	34.48	33.45	33.88	55,242	+0.66(+1.97%)

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.