Indicators

Stepan Company (NY: SCL )

85.64 -1.09 (-1.26%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.54	45.99	44.65	44.81	107,902	-0.84(-1.84%)
Feb 26, 2016	44.42	45.78	44.03	45.65	83,522	+1.40(+3.16%)
Feb 25, 2016	44.28	44.62	43.08	44.25	128,495	+0.64(+1.47%)
Feb 24, 2016	39.89	44.57	39.88	43.61	217,461	+4.10(+10.39%)
Feb 23, 2016	39.59	40.48	39.33	39.50	135,122	-0.38(-0.95%)
Feb 22, 2016	40.63	40.66	39.78	39.88	55,808	-0.30(-0.74%)
Feb 19, 2016	40.23	40.64	39.93	40.18	69,578	-0.01(-0.02%)
Feb 18, 2016	40.26	40.72	39.73	40.19	112,757	+0.11(+0.27%)
Feb 17, 2016	39.96	40.38	39.66	40.08	127,522	+0.53(+1.35%)
Feb 16, 2016	38.82	39.71	38.67	39.55	69,674	+0.90(+2.33%)
Feb 12, 2016	38.57	38.65	38.65	38.65	67,632	+0.60(+1.59%)
Feb 11, 2016	38.26	38.76	37.36	38.04	70,918	-0.94(-2.41%)
Feb 10, 2016	39.05	39.91	38.74	38.98	70,801	+0.08(+0.21%)
Feb 09, 2016	38.92	39.42	38.62	38.90	70,207	-0.39(-0.99%)
Feb 08, 2016	38.98	39.43	38.37	39.29	76,560	+0.12(+0.30%)
Feb 05, 2016	39.76	40.37	39.01	39.17	106,966	-0.59(-1.47%)
Feb 04, 2016	39.63	40.29	39.63	39.76	70,174	+0.14(+0.34%)
Feb 03, 2016	39.28	39.90	38.60	39.62	89,773	+0.74(+1.90%)
Feb 02, 2016	39.11	39.13	38.67	38.88	69,852	-0.53(-1.35%)

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.