Indicators

Stepan Company (NY: SCL )

84.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	94.30	94.79	93.50	93.73	150,014	-0.31(-0.33%)
Dec 28, 2023	93.64	94.58	92.59	94.04	199,079	+0.51(+0.54%)
Dec 27, 2023	94.06	95.15	91.53	93.54	186,034	-0.82(-0.87%)
Dec 26, 2023	95.18	95.18	93.76	94.36	71,910	-0.54(-0.56%)
Dec 22, 2023	93.77	95.85	92.80	94.89	125,517	+2.13(+2.30%)
Dec 21, 2023	92.56	92.98	90.82	92.76	104,642	+1.23(+1.34%)
Dec 20, 2023	92.43	93.98	90.93	91.53	109,666	-0.86(-0.93%)
Dec 19, 2023	91.07	92.92	91.07	92.40	94,755	+2.55(+2.84%)
Dec 18, 2023	91.41	91.41	89.85	89.85	83,376	-1.33(-1.46%)
Dec 15, 2023	93.14	93.45	91.13	91.18	544,056	-1.35(-1.46%)
Dec 14, 2023	91.44	94.44	91.44	92.52	137,105	+2.86(+3.20%)
Dec 13, 2023	85.88	90.33	85.36	89.66	132,040	+3.62(+4.21%)
Dec 12, 2023	86.49	86.49	85.46	86.04	66,568	-0.57(-0.65%)
Dec 11, 2023	87.02	87.72	85.91	86.61	78,754	-0.93(-1.06%)
Dec 08, 2023	88.75	89.80	85.84	87.54	94,374	-1.03(-1.16%)
Dec 07, 2023	85.22	88.62	84.53	88.57	94,324	+3.59(+4.22%)
Dec 06, 2023	86.54	88.48	84.54	84.98	181,146	-0.52(-0.60%)
Dec 05, 2023	84.98	85.59	83.70	85.50	122,897	+0.16(+0.19%)
Dec 04, 2023	82.67	85.38	81.56	85.34	141,747	+2.88(+3.49%)

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.