Indicators

Stepan Company (NY: SCL )

89.05 -0.30 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.07	13.27	12.97	13.14	40,961	+0.10(+0.73%)
Dec 28, 2006	12.93	13.21	12.93	13.05	28,432	+0.02(+0.13%)
Dec 27, 2006	12.36	13.07	12.36	13.03	31,082	+0.55(+4.42%)
Dec 26, 2006	12.07	12.48	12.07	12.48	20,480	+0.38(+3.12%)
Dec 22, 2006	12.10	12.23	12.04	12.10	23,613	+0.00(+0.00%)
Dec 21, 2006	12.24	12.29	12.01	12.10	51,804	-0.08(-0.68%)
Dec 20, 2006	11.99	12.20	11.95	12.19	29,395	+0.20(+1.63%)
Dec 19, 2006	11.78	12.04	11.75	11.99	41,443	+0.20(+1.69%)
Dec 18, 2006	12.22	12.28	11.73	11.79	41,925	-0.30(-2.50%)
Dec 15, 2006	12.15	12.26	12.09	12.09	60,237	-0.05(-0.44%)
Dec 14, 2006	12.20	12.24	12.14	12.15	35,178	-0.01(-0.10%)
Dec 13, 2006	12.22	12.27	12.06	12.16	39,515	-0.02(-0.17%)
Dec 12, 2006	12.35	12.35	12.14	12.18	31,805	-0.15(-1.21%)
Dec 11, 2006	12.33	12.36	12.27	12.33	36,865	+0.03(+0.27%)
Dec 08, 2006	12.77	12.77	12.29	12.30	52,526	-0.49(-3.86%)
Dec 07, 2006	12.96	12.98	12.77	12.79	33,973	-0.18(-1.41%)
Dec 06, 2006	12.92	13.06	12.88	12.97	33,010	+0.01(+0.06%)
Dec 05, 2006	13.06	13.06	12.76	12.97	29,154	-0.06(-0.45%)
Dec 04, 2006	12.73	13.03	12.73	13.02	31,323	+0.32(+2.55%)

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.