Indicators

Stepan Company (NY: SCL )

88.06 +0.40 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.897	9.901	9.835	9.835	10,361	-0.12(-1.21%)
Feb 25, 2005	9.980	10.02	9.955	9.955	15,422	-0.05(-0.50%)
Feb 24, 2005	9.503	10.01	9.462	10.01	48,677	+0.50(+5.28%)
Feb 23, 2005	9.441	9.540	9.441	9.503	60,002	+0.07(+0.79%)
Feb 22, 2005	9.482	9.545	9.374	9.428	39,519	-0.09(-0.92%)
Feb 18, 2005	9.441	9.607	9.420	9.515	28,435	+0.14(+1.46%)
Feb 17, 2005	9.337	9.453	9.275	9.379	12,048	+0.01(+0.13%)
Feb 16, 2005	9.088	9.379	9.059	9.366	16,868	+0.27(+2.92%)
Feb 15, 2005	9.150	9.150	8.980	9.101	25,784	-0.07(-0.77%)
Feb 14, 2005	9.067	9.233	9.067	9.171	23,133	+0.04(+0.45%)
Feb 11, 2005	9.208	9.320	8.984	9.130	34,941	-0.08(-0.86%)
Feb 10, 2005	9.636	9.847	9.150	9.208	56,388	-0.47(-4.85%)
Feb 09, 2005	9.843	9.847	9.677	9.677	11,084	-0.15(-1.52%)
Feb 08, 2005	9.789	9.827	9.715	9.827	22,169	+0.03(+0.34%)
Feb 07, 2005	9.764	9.794	9.752	9.794	2,650	+0.07(+0.77%)
Feb 04, 2005	9.681	9.735	9.669	9.719	4,337	-0.00(-0.04%)
Feb 03, 2005	9.652	9.723	9.628	9.723	12,289	+0.10(+0.99%)
Feb 02, 2005	9.669	9.715	9.553	9.628	14,217	+0.00(+0.00%)

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.