Indicators

Stepan Company (NY: SCL )

85.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	102.38	103.47	101.93	101.98	158,125	-0.67(-0.65%)
Feb 27, 2023	103.40	103.83	102.30	102.64	90,186	+0.11(+0.10%)
Feb 24, 2023	100.82	102.57	100.32	102.53	85,328	+0.24(+0.23%)
Feb 23, 2023	102.72	103.40	100.93	102.30	82,397	-0.02(-0.02%)
Feb 22, 2023	102.69	103.89	101.83	102.32	126,203	-0.13(-0.12%)
Feb 21, 2023	104.94	104.94	101.05	102.45	124,166	-2.22(-2.12%)
Feb 17, 2023	102.67	104.74	100.92	104.67	98,034	+2.73(+2.68%)
Feb 16, 2023	105.12	105.61	99.58	101.94	177,692	-5.33(-4.97%)
Feb 15, 2023	106.45	107.40	105.92	107.27	81,833	-0.30(-0.28%)
Feb 14, 2023	107.80	108.69	107.10	107.57	44,896	-1.24(-1.14%)
Feb 13, 2023	106.56	108.81	106.28	108.81	50,450	+2.13(+2.00%)
Feb 10, 2023	105.68	107.23	104.62	106.68	65,141	+0.98(+0.93%)
Feb 09, 2023	108.22	108.91	105.08	105.70	55,189	-2.31(-2.14%)
Feb 08, 2023	108.97	109.91	107.83	108.01	40,691	-1.99(-1.81%)
Feb 07, 2023	109.68	110.31	108.28	110.00	58,209	-0.69(-0.63%)
Feb 06, 2023	110.77	111.50	109.81	110.69	57,021	-0.89(-0.80%)
Feb 03, 2023	111.58	112.14	110.81	111.59	108,838	-0.57(-0.51%)
Feb 02, 2023	109.60	112.17	109.07	112.16	86,041	+2.31(+2.10%)

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.