Skip to main content

Stepan Company (NY: SCL )

90.04 +0.37 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2023 107.79 111.19 107.29 109.84 80,012 +2.23(+2.08%)
Jan 31, 2023 106.03 107.61 104.77 107.61 136,918 +2.63(+2.51%)
Jan 30, 2023 105.02 106.31 104.49 104.97 62,097 -0.24(-0.23%)
Jan 27, 2023 106.35 107.11 104.60 105.22 80,228 -1.23(-1.16%)
Jan 26, 2023 106.23 106.63 104.90 106.45 62,044 +0.75(+0.71%)
Jan 25, 2023 104.47 105.73 102.90 105.70 60,891 +0.42(+0.40%)
Jan 24, 2023 104.92 105.79 103.57 105.28 39,209 -0.16(-0.15%)
Jan 23, 2023 105.59 106.48 104.77 105.43 54,300 -0.78(-0.74%)
Jan 20, 2023 107.75 107.84 106.14 106.22 117,348 -0.86(-0.81%)
Jan 19, 2023 107.61 108.06 105.53 107.08 79,396 -0.58(-0.54%)
Jan 18, 2023 109.31 110.03 107.39 107.66 71,057 -1.75(-1.60%)
Jan 17, 2023 110.70 111.12 108.54 109.41 77,004 -1.70(-1.53%)
Jan 13, 2023 109.34 111.54 107.99 111.12 58,826 +1.39(+1.27%)
Jan 12, 2023 107.41 109.73 106.39 109.73 66,011 +3.10(+2.90%)
Jan 11, 2023 107.30 107.91 106.05 106.63 101,133 -0.04(-0.04%)
Jan 10, 2023 104.66 106.84 104.20 106.67 84,368 +1.38(+1.31%)
Jan 09, 2023 106.06 107.25 104.81 105.29 54,958 -0.24(-0.23%)
Jan 06, 2023 102.82 105.75 101.91 105.53 70,729 +3.85(+3.79%)
Jan 05, 2023 101.89 102.12 100.08 101.68 79,027 -0.36(-0.36%)
Jan 04, 2023 103.28 103.85 101.50 102.05 71,429 +0.01(+0.01%)
Jan 03, 2023 104.72 105.93 101.28 102.03 76,510 -2.26(-2.17%)
Dec 30, 2022 104.42 104.78 103.20 104.30 57,610 -0.55(-0.52%)
Dec 29, 2022 104.38 105.21 104.29 104.85 47,265 +1.25(+1.21%)
Dec 28, 2022 105.92 106.60 103.41 103.59 55,120 -1.99(-1.88%)
Dec 27, 2022 106.10 106.48 105.16 105.58 63,054 -0.68(-0.64%)
Dec 23, 2022 104.71 106.59 104.40 106.26 46,597 +1.29(+1.23%)
Dec 22, 2022 106.44 106.44 103.60 104.96 62,918 -1.80(-1.69%)
Dec 21, 2022 105.99 107.33 105.14 106.77 66,366 +1.61(+1.53%)
Dec 20, 2022 105.29 106.05 104.95 105.16 86,421 -0.10(-0.09%)
Dec 19, 2022 103.33 105.67 103.03 105.26 82,307 +2.19(+2.12%)
Dec 16, 2022 102.49 104.23 102.37 103.07 613,536 -0.71(-0.68%)
Dec 15, 2022 106.73 106.73 103.47 103.78 78,876 -4.12(-3.82%)
Dec 14, 2022 109.15 110.17 106.82 107.90 71,728 -1.46(-1.34%)
Dec 13, 2022 112.45 112.64 109.12 109.36 112,203 -0.11(-0.10%)
Dec 12, 2022 109.28 109.62 108.33 109.47 61,730 -0.02(-0.02%)
Dec 09, 2022 109.37 110.82 109.01 109.49 77,126 -0.13(-0.12%)
Dec 08, 2022 109.87 110.14 107.55 109.62 61,860 +0.53(+0.48%)
Dec 07, 2022 108.75 109.91 107.66 109.09 74,729 +0.68(+0.62%)
Dec 06, 2022 108.15 108.98 107.36 108.41 70,066 -0.66(-0.60%)
Dec 05, 2022 110.36 110.36 107.02 109.07 73,456 -2.22(-2.00%)
Dec 02, 2022 108.99 111.74 107.67 111.29 56,260 +1.29(+1.18%)
Dec 01, 2022 109.14 110.33 108.25 110.00 69,201 +0.70(+0.64%)
Nov 30, 2022 106.68 109.71 104.38 109.30 115,679 +2.79(+2.62%)
Nov 29, 2022 105.92 107.26 105.92 106.51 45,982 +0.60(+0.57%)
Nov 28, 2022 107.98 107.98 105.40 105.91 48,540 -1.99(-1.85%)
Nov 25, 2022 108.33 108.87 107.90 107.90 25,495 +0.45(+0.42%)
Nov 23, 2022 106.67 108.32 106.63 107.45 48,961 +0.02(+0.02%)
Nov 22, 2022 106.35 107.67 105.70 107.43 81,960 +1.74(+1.64%)
Nov 21, 2022 105.28 106.57 104.94 105.69 74,065 -0.35(-0.33%)
Nov 18, 2022 107.26 107.87 104.79 106.05 66,227 +0.59(+0.55%)
Nov 17, 2022 105.70 105.70 103.81 105.46 43,619 -1.11(-1.04%)
Nov 16, 2022 106.76 107.51 106.02 106.57 55,082 +0.02(+0.02%)
Nov 15, 2022 107.43 108.38 106.18 106.55 52,218 +0.13(+0.12%)
Nov 14, 2022 105.75 107.03 104.08 106.43 51,159 -0.16(-0.15%)
Nov 11, 2022 107.08 108.16 105.31 106.58 74,204 +0.47(+0.44%)
Nov 10, 2022 105.67 107.89 104.64 106.11 85,696 +3.95(+3.87%)
Nov 09, 2022 104.23 104.38 101.65 102.16 50,509 -2.46(-2.35%)
Nov 08, 2022 104.86 105.99 103.73 104.62 57,675 +0.82(+0.79%)
Nov 07, 2022 103.54 104.62 102.29 103.80 52,593 +1.43(+1.39%)
Nov 04, 2022 101.35 102.92 100.86 102.38 47,082 +2.55(+2.55%)
Nov 03, 2022 98.71 100.95 98.62 99.83 56,391 -0.22(-0.22%)
Nov 02, 2022 102.52 99.97 100.04 83,309 -2.08(-2.04%)
Nov 01, 2022 102.54 103.41 101.48 102.12 76,470 +0.15(+0.14%)
Oct 31, 2022 100.59 102.31 100.59 101.97 152,829 +0.53(+0.52%)
Oct 28, 2022 99.74 101.87 98.61 101.45 54,403 +2.65(+2.68%)
Oct 27, 2022 98.89 101.22 98.69 98.80 58,472 +0.46(+0.47%)
Oct 26, 2022 98.61 99.59 97.34 98.34 59,442 +0.64(+0.66%)
Oct 25, 2022 95.96 98.75 95.96 97.70 59,512 +2.05(+2.14%)
Oct 24, 2022 95.97 96.07 94.51 95.65 62,557 +0.46(+0.48%)
Oct 21, 2022 93.76 95.92 93.05 95.19 78,230 +2.03(+2.18%)
Oct 20, 2022 98.66 99.46 92.79 93.16 115,754 -6.21(-6.25%)
Oct 19, 2022 99.59 101.11 96.52 99.37 90,956 +3.41(+3.55%)
Oct 18, 2022 96.53 97.06 95.47 95.96 57,067 +1.66(+1.76%)
Oct 17, 2022 93.58 95.39 93.36 94.30 78,859 +1.84(+1.99%)
Oct 14, 2022 93.87 94.35 91.86 92.46 57,274 -1.03(-1.10%)
Oct 13, 2022 89.61 93.74 89.47 93.49 67,392 +2.56(+2.81%)
Oct 12, 2022 90.70 91.79 90.09 90.93 54,341 -0.49(-0.53%)
Oct 11, 2022 91.21 92.62 90.77 91.42 75,296 -0.44(-0.48%)
Oct 10, 2022 90.90 92.87 90.34 91.86 49,022 +1.32(+1.46%)
Oct 07, 2022 92.97 92.97 90.00 90.54 68,647 -2.87(-3.07%)
Oct 06, 2022 94.16 95.14 93.10 93.41 65,744 -1.34(-1.41%)
Oct 05, 2022 94.36 95.65 94.36 94.75 64,209 -0.98(-1.02%)
Oct 04, 2022 95.34 96.83 95.34 95.73 67,539 +1.52(+1.62%)
Oct 03, 2022 92.70 94.91 91.97 94.20 79,184 +2.74(+3.00%)
Sep 30, 2022 93.77 94.29 91.46 91.46 141,604 -1.74(-1.86%)
Sep 29, 2022 92.88 93.36 91.21 93.20 65,683 -0.31(-0.33%)
Sep 28, 2022 92.38 94.55 91.96 93.50 72,216 +1.73(+1.89%)
Sep 27, 2022 93.40 93.61 91.44 91.77 94,036 -0.70(-0.76%)
Sep 26, 2022 93.38 94.62 92.42 92.47 73,916 -0.76(-0.81%)
Sep 23, 2022 92.70 93.52 92.08 93.23 65,219 -1.06(-1.12%)
Sep 22, 2022 94.57 94.64 93.47 94.29 52,901 +0.00(+0.00%)
Sep 21, 2022 94.92 97.25 93.92 94.29 59,152 -0.38(-0.40%)
Sep 20, 2022 95.08 95.08 93.40 94.67 58,876 -1.59(-1.65%)
Sep 19, 2022 92.72 96.34 92.72 96.26 54,768 +2.67(+2.85%)
Sep 16, 2022 93.59 94.08 92.18 93.59 200,532 -0.74(-0.78%)
Sep 15, 2022 93.46 95.01 93.16 94.33 100,856 +0.16(+0.17%)
Sep 14, 2022 95.81 95.82 93.52 94.18 93,243 -1.96(-2.03%)
Sep 13, 2022 99.19 99.19 95.87 96.13 81,835 -4.86(-4.82%)
Sep 12, 2022 100.15 101.16 99.34 100.99 67,877 +2.12(+2.14%)
Sep 09, 2022 98.66 99.54 97.94 98.87 54,955 +1.11(+1.13%)
Sep 08, 2022 98.03 98.13 97.19 97.76 57,207 -1.37(-1.38%)
Sep 07, 2022 96.16 99.43 96.16 99.14 87,863 +3.01(+3.13%)
Sep 06, 2022 98.79 98.79 95.36 96.13 78,317 -3.05(-3.08%)
Sep 02, 2022 100.41 101.03 98.33 99.19 53,169 -0.77(-0.77%)
Sep 01, 2022 101.03 102.03 98.87 99.95 65,296 -1.43(-1.41%)
Aug 31, 2022 102.73 102.73 101.23 101.38 56,587 -1.37(-1.34%)
Aug 30, 2022 103.36 103.36 101.28 102.75 60,802 -1.06(-1.03%)
Aug 29, 2022 104.30 104.38 103.00 103.82 71,928 -0.82(-0.79%)
Aug 26, 2022 108.34 108.51 104.46 104.64 84,661 -4.01(-3.69%)
Aug 25, 2022 106.66 109.33 106.66 108.66 54,861 +2.19(+2.06%)
Aug 24, 2022 107.13 108.03 106.16 106.47 40,999 -0.46(-0.43%)
Aug 23, 2022 106.74 107.73 106.41 106.92 40,633 -0.18(-0.17%)
Aug 22, 2022 108.52 109.98 106.81 107.11 42,733 -2.49(-2.27%)
Aug 19, 2022 111.18 111.78 109.57 109.60 94,110 -1.74(-1.57%)
Aug 18, 2022 111.36 111.70 110.27 111.34 46,388 +0.11(+0.10%)
Aug 17, 2022 111.74 111.74 110.06 111.24 47,719 -1.68(-1.49%)
Aug 16, 2022 111.30 113.18 110.86 112.92 59,873 +2.04(+1.84%)
Aug 15, 2022 108.51 111.08 108.12 110.88 64,612 +1.24(+1.13%)
Aug 12, 2022 108.26 109.64 107.03 109.64 46,635 +2.75(+2.58%)
Aug 11, 2022 107.14 108.21 106.80 106.88 45,522 +0.44(+0.41%)
Aug 10, 2022 105.75 106.94 105.75 106.45 80,124 +2.36(+2.26%)
Aug 09, 2022 105.24 105.24 103.35 104.09 69,767 -1.18(-1.12%)
Aug 08, 2022 105.75 106.51 104.74 105.27 73,507 -0.04(-0.04%)
Aug 05, 2022 103.85 105.82 103.69 105.31 50,201 +0.42(+0.40%)
Aug 04, 2022 104.72 105.53 104.49 104.90 51,686 +0.11(+0.10%)
Aug 03, 2022 106.01 106.01 104.62 104.79 86,044 -0.96(-0.91%)
Aug 02, 2022 107.50 108.01 105.63 105.75 66,715 -2.43(-2.24%)
Aug 01, 2022 107.90 109.56 107.15 108.17 89,707 -0.63(-0.58%)
Jul 29, 2022 111.13 112.65 108.33 108.80 349,375 -2.62(-2.35%)
Jul 28, 2022 108.06 111.50 108.06 111.42 101,999 +3.54(+3.28%)
Jul 27, 2022 105.48 108.27 103.28 107.88 115,831 +5.25(+5.11%)
Jul 26, 2022 102.50 103.52 101.89 102.64 85,406 -0.16(-0.15%)
Jul 25, 2022 101.91 102.79 100.90 102.79 63,141 +1.77(+1.75%)
Jul 22, 2022 101.41 101.90 99.45 101.03 70,689 -0.07(-0.07%)
Jul 21, 2022 99.14 101.26 99.14 101.09 68,179 +0.57(+0.57%)
Jul 20, 2022 100.19 100.97 99.23 100.52 81,249 +0.63(+0.63%)
Jul 19, 2022 97.74 100.21 97.74 99.89 66,645 +3.27(+3.38%)
Jul 18, 2022 97.44 98.29 96.11 96.63 58,210 -0.51(-0.53%)
Jul 15, 2022 97.67 97.94 96.00 97.14 70,326 +0.89(+0.93%)
Jul 14, 2022 94.31 96.47 93.45 96.25 90,613 +0.51(+0.54%)
Jul 13, 2022 95.35 96.15 94.45 95.73 40,154 -0.16(-0.17%)
Jul 12, 2022 95.67 97.07 95.47 95.90 53,439 +0.00(+0.00%)
Jul 11, 2022 95.33 95.99 94.18 95.90 74,631 +0.44(+0.46%)
Jul 08, 2022 96.61 96.61 94.87 95.46 74,427 -0.70(-0.73%)
Jul 07, 2022 97.76 98.31 95.79 96.16 160,333 -1.49(-1.53%)
Jul 06, 2022 97.68 98.45 95.05 97.65 80,647 -0.48(-0.49%)
Jul 05, 2022 97.54 98.31 95.25 98.14 120,355 -1.12(-1.13%)
Jul 01, 2022 97.54 99.53 96.90 99.26 93,094 +0.99(+1.01%)
Jun 30, 2022 96.15 98.34 96.03 98.27 96,375 +1.27(+1.31%)
Jun 29, 2022 97.65 97.65 95.73 97.00 62,799 -0.57(-0.59%)
Jun 28, 2022 99.47 100.45 97.29 97.58 67,870 -1.03(-1.04%)
Jun 27, 2022 99.73 99.98 98.48 98.60 75,386 -0.40(-0.40%)
Jun 24, 2022 95.79 99.03 95.79 99.00 206,426 +3.88(+4.08%)
Jun 23, 2022 94.55 95.34 93.66 95.12 57,167 +0.39(+0.41%)
Jun 22, 2022 93.10 95.27 92.61 94.73 86,019 +0.80(+0.86%)
Jun 21, 2022 93.88 94.83 92.52 93.93 72,847 +1.06(+1.14%)
Jun 17, 2022 93.68 94.09 92.15 92.87 143,145 -0.30(-0.32%)
Jun 16, 2022 95.55 95.55 92.82 93.17 108,906 -4.10(-4.22%)
Jun 15, 2022 98.57 99.04 96.61 97.27 81,519 -0.14(-0.14%)
Jun 14, 2022 98.50 98.50 96.14 97.41 65,961 -1.32(-1.34%)
Jun 13, 2022 99.96 100.61 98.23 98.73 64,502 -3.24(-3.18%)
Jun 10, 2022 104.00 104.00 101.89 101.97 60,384 -2.91(-2.77%)
Jun 09, 2022 105.71 106.18 104.60 104.88 61,550 -1.20(-1.13%)
Jun 08, 2022 107.12 107.37 105.54 106.08 51,329 -1.97(-1.82%)
Jun 07, 2022 107.76 108.37 107.21 108.05 46,390 -0.80(-0.74%)
Jun 06, 2022 108.60 109.54 107.88 108.85 73,720 +1.01(+0.93%)
Jun 03, 2022 108.00 108.42 107.12 107.84 46,557 -1.48(-1.36%)
Jun 02, 2022 106.71 109.33 106.71 109.33 37,996 +2.58(+2.42%)
Jun 01, 2022 108.31 108.31 105.92 106.75 74,982 -1.96(-1.80%)
May 31, 2022 107.30 108.86 106.04 108.71 114,044 +0.24(+0.22%)
May 27, 2022 107.47 109.51 107.47 108.47 59,309 +2.28(+2.15%)
May 26, 2022 104.82 107.47 104.76 106.18 61,091 +2.56(+2.47%)
May 25, 2022 102.20 104.19 102.20 103.62 47,971 +0.41(+0.39%)
May 24, 2022 102.35 104.24 100.31 103.21 55,929 -0.23(-0.22%)
May 23, 2022 104.58 104.58 102.84 103.44 69,279 +0.26(+0.25%)
May 20, 2022 104.69 105.31 101.33 103.18 81,158 -0.73(-0.70%)
May 19, 2022 103.24 105.37 102.71 103.91 99,691 -0.72(-0.69%)
May 18, 2022 104.86 105.83 103.93 104.63 138,592 -0.06(-0.06%)
May 17, 2022 104.22 104.94 103.80 104.69 79,083 +2.40(+2.34%)
May 16, 2022 102.23 102.71 100.25 102.30 120,863 +0.08(+0.08%)
May 13, 2022 101.73 103.82 100.52 102.22 62,617 +0.73(+0.71%)
May 12, 2022 101.04 101.74 99.25 101.49 64,973 +0.97(+0.96%)
May 11, 2022 99.96 102.27 99.95 100.53 71,930 +1.60(+1.62%)
May 10, 2022 102.36 102.36 97.85 98.92 77,758 -2.25(-2.23%)
May 09, 2022 98.54 102.07 97.82 101.17 82,481 +1.63(+1.64%)
May 06, 2022 99.90 100.13 97.92 99.54 82,617 -0.17(-0.17%)
May 05, 2022 100.54 101.73 98.43 99.71 118,238 -2.24(-2.20%)
May 04, 2022 100.71 102.23 99.25 101.96 55,824 +1.69(+1.69%)
May 03, 2022 99.41 100.98 98.78 100.27 77,459 +0.39(+0.39%)
May 02, 2022 98.63 101.03 98.04 99.88 123,015 +1.17(+1.19%)
Apr 29, 2022 100.82 101.69 98.37 98.71 249,564 -2.51(-2.48%)
Apr 28, 2022 100.20 101.38 97.91 101.22 107,393 +1.48(+1.48%)
Apr 27, 2022 96.74 100.30 96.74 99.74 128,494 +3.06(+3.17%)
Apr 26, 2022 96.67 97.54 94.96 96.68 112,928 +1.63(+1.72%)
Apr 25, 2022 94.43 95.20 92.11 95.04 91,648 +0.50(+0.53%)
Apr 22, 2022 97.07 97.07 94.40 94.54 65,731 -2.87(-2.95%)
Apr 21, 2022 98.84 99.38 96.98 97.41 66,243 -1.29(-1.30%)
Apr 20, 2022 97.73 99.43 97.65 98.70 51,557 +1.53(+1.57%)
Apr 19, 2022 94.75 97.74 94.54 97.17 66,536 +2.23(+2.35%)
Apr 18, 2022 95.85 96.45 94.20 94.94 50,188 -1.30(-1.36%)
Apr 14, 2022 97.23 97.29 95.92 96.24 62,440 -0.57(-0.59%)
Apr 13, 2022 95.60 97.12 95.15 96.81 53,756 +1.36(+1.43%)
Apr 12, 2022 95.53 96.74 94.95 95.45 62,756 +0.50(+0.53%)
Apr 11, 2022 95.26 96.40 94.91 94.95 56,590 -0.33(-0.34%)
Apr 08, 2022 96.38 97.08 95.14 95.28 57,794 -0.94(-0.97%)
Apr 07, 2022 96.18 96.82 94.52 96.21 96,476 +0.53(+0.56%)
Apr 06, 2022 95.91 96.64 94.64 95.68 69,834 -0.70(-0.72%)
Apr 05, 2022 98.56 98.70 96.34 96.38 72,027 -2.10(-2.13%)
Apr 04, 2022 98.27 98.71 95.77 98.48 73,840 +0.30(+0.31%)
Apr 01, 2022 96.33 98.25 95.89 98.18 185,640 +2.66(+2.78%)
Mar 31, 2022 96.20 97.01 95.40 95.52 100,115 -1.08(-1.12%)
Mar 30, 2022 99.23 99.23 96.16 96.60 62,821 -2.00(-2.03%)
Mar 29, 2022 96.44 99.04 96.44 98.60 97,550 +3.05(+3.20%)
Mar 28, 2022 96.92 96.95 95.20 95.55 54,241 -1.98(-2.03%)
Mar 25, 2022 96.84 97.95 96.29 97.53 53,600 +0.73(+0.76%)
Mar 24, 2022 96.29 96.82 95.49 96.79 59,081 +1.00(+1.04%)
Mar 23, 2022 97.04 97.72 95.71 95.80 58,772 -1.68(-1.73%)
Mar 22, 2022 98.54 99.08 96.81 97.48 109,780 -0.22(-0.23%)
Mar 21, 2022 97.10 98.53 96.66 97.70 88,480 +0.55(+0.57%)
Mar 18, 2022 97.29 97.33 95.62 97.15 267,901 +0.15(+0.16%)
Mar 17, 2022 96.12 97.79 95.62 97.00 73,120 -0.08(-0.08%)
Mar 16, 2022 95.66 97.08 95.34 97.07 98,491 +2.30(+2.43%)
Mar 15, 2022 96.18 96.35 94.04 94.77 117,213 -0.70(-0.73%)
Mar 14, 2022 93.44 96.34 92.76 95.47 96,052 +2.79(+3.01%)
Mar 11, 2022 94.75 95.32 92.59 92.68 99,403 -2.05(-2.16%)
Mar 10, 2022 94.95 95.61 94.10 94.73 94,498 -1.53(-1.59%)
Mar 09, 2022 95.50 96.85 94.81 96.25 123,051 +2.13(+2.26%)
Mar 08, 2022 97.25 97.25 94.12 94.13 84,616 -2.44(-2.52%)
Mar 07, 2022 99.36 99.36 96.48 96.56 120,531 -2.73(-2.75%)
Mar 04, 2022 99.16 99.73 98.41 99.29 57,412 -0.91(-0.91%)
Mar 03, 2022 101.26 102.31 99.11 100.20 58,486 -0.13(-0.13%)
Mar 02, 2022 99.03 101.06 99.03 100.33 94,589 +2.02(+2.06%)
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.