Indicators

Stepan Company (NY: SCL )

86.73 +0.58 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	38.44	39.53	37.42	37.57	140,450	-1.10(-2.86%)
Feb 28, 2012	37.26	38.67	37.19	38.67	170,041	+1.41(+3.79%)
Feb 27, 2012	36.70	37.54	36.53	37.26	51,148	+0.43(+1.18%)
Feb 24, 2012	37.17	37.26	36.73	36.82	17,874	-0.22(-0.60%)
Feb 23, 2012	36.83	37.26	36.65	37.05	28,447	+0.37(+1.00%)
Feb 22, 2012	37.09	37.33	36.64	36.68	50,853	-0.60(-1.62%)
Feb 21, 2012	36.88	37.36	36.75	37.28	93,004	+0.31(+0.83%)
Feb 17, 2012	37.37	37.54	36.53	36.97	143,368	-0.22(-0.59%)
Feb 16, 2012	36.06	37.22	36.06	37.19	42,529	+1.04(+2.87%)
Feb 15, 2012	35.78	36.41	35.37	36.15	59,222	+0.70(+1.97%)
Feb 14, 2012	37.80	38.10	35.28	35.46	86,856	-0.82(-2.27%)
Feb 13, 2012	36.39	36.39	35.62	36.28	42,235	+0.45(+1.24%)
Feb 10, 2012	36.27	36.46	35.70	35.83	44,766	-1.00(-2.72%)
Feb 09, 2012	36.93	36.99	36.43	36.84	34,076	-0.04(-0.10%)
Feb 08, 2012	36.83	37.15	36.57	36.87	20,057	+0.17(+0.47%)
Feb 07, 2012	36.89	37.16	36.36	36.70	24,008	-0.12(-0.34%)
Feb 06, 2012	36.87	37.19	36.63	36.83	39,853	-0.27(-0.72%)
Feb 03, 2012	37.26	38.10	36.69	37.09	120,074	+0.09(+0.25%)
Feb 02, 2012	37.43	38.06	36.88	37.00	64,240	-0.66(-1.74%)

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.