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 26, 2021	116.68	116.92	114.65	115.12	96,763	-1.65(-1.41%)
Feb 25, 2021	117.09	118.16	115.92	116.77	72,449	-0.84(-0.71%)
Feb 24, 2021	115.92	117.88	115.86	117.61	70,834	+2.17(+1.88%)
Feb 23, 2021	114.27	116.16	111.78	115.45	113,189	+1.93(+1.70%)
Feb 22, 2021	114.49	114.49	112.20	113.52	103,094	-1.03(-0.90%)
Feb 19, 2021	114.32	117.67	114.02	114.55	151,907	+0.09(+0.08%)
Feb 18, 2021	117.96	118.09	112.63	114.47	159,702	-3.48(-2.95%)
Feb 17, 2021	118.09	119.10	116.91	117.95	58,300	-0.76(-0.64%)
Feb 16, 2021	117.70	118.84	116.62	118.71	71,365	+1.21(+1.03%)
Feb 12, 2021	118.37	119.19	116.86	117.50	54,095	-1.09(-0.92%)
Feb 11, 2021	117.05	118.89	116.71	118.58	88,090	+1.80(+1.54%)
Feb 10, 2021	118.45	118.87	116.69	116.78	65,723	-0.91(-0.78%)
Feb 09, 2021	118.94	118.94	116.61	117.70	55,005	-1.21(-1.02%)
Feb 08, 2021	115.48	118.91	115.28	118.91	74,461	+4.06(+3.54%)
Feb 05, 2021	115.11	115.37	113.95	114.85	39,837	+1.06(+0.93%)
Feb 04, 2021	112.51	114.55	112.48	113.79	60,532	+0.79(+0.70%)
Feb 03, 2021	113.27	113.78	111.90	113.00	63,232	-0.72(-0.63%)
Feb 02, 2021	114.53	114.53	112.86	113.71	64,883	+0.23(+0.20%)

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.