Indicators

Stepan Company (NY: SCL )

88.14 +0.08 (+0.10%)

Streaming Delayed Price Updated: 1:24 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	69.10	69.45	67.93	69.07	62,251	+0.35(+0.50%)
Dec 28, 2018	68.77	69.79	67.99	68.72	62,572	+0.07(+0.10%)
Dec 27, 2018	67.03	68.70	66.34	68.65	70,060	+0.81(+1.20%)
Dec 26, 2018	65.68	67.94	64.56	67.84	63,712	+2.42(+3.69%)
Dec 24, 2018	66.38	67.18	65.39	65.43	57,322	-1.67(-2.49%)
Dec 21, 2018	67.78	68.99	66.66	67.10	288,649	-0.50(-0.75%)
Dec 20, 2018	67.61	69.26	66.62	67.60	93,484	-0.12(-0.18%)
Dec 19, 2018	71.03	71.03	67.00	67.72	207,469	-2.08(-2.98%)
Dec 18, 2018	70.02	70.93	69.53	69.80	96,096	+0.14(+0.20%)
Dec 17, 2018	71.84	72.77	69.15	69.66	138,011	-2.44(-3.38%)
Dec 14, 2018	72.43	73.51	71.66	72.10	129,324	-0.99(-1.35%)
Dec 13, 2018	74.00	74.49	73.02	73.09	81,367	-0.67(-0.91%)
Dec 12, 2018	74.32	75.23	73.32	73.76	87,262	+0.61(+0.83%)
Dec 11, 2018	73.27	74.39	71.80	73.15	96,790	+2.34(+3.31%)
Dec 10, 2018	69.78	70.82	69.20	70.81	172,913	+0.80(+1.15%)
Dec 07, 2018	71.78	73.08	69.14	70.01	90,216	-1.79(-2.50%)
Dec 06, 2018	70.88	72.00	70.10	71.80	100,704	-0.04(-0.05%)
Dec 04, 2018	75.44	75.97	71.37	71.84	76,608	-3.87(-5.12%)

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.