Indicators

Stepan Company (NY: SCL )

85.70 +0.12 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	89.30	89.76	88.33	89.20	71,957	+0.83(+0.93%)
Feb 28, 2024	88.62	89.52	88.21	88.38	48,504	-1.28(-1.43%)
Feb 27, 2024	90.15	90.15	88.60	89.66	63,663	+0.04(+0.04%)
Feb 26, 2024	89.82	90.31	89.14	89.62	46,699	-1.01(-1.11%)
Feb 23, 2024	91.82	92.04	90.04	90.63	65,309	-1.03(-1.12%)
Feb 22, 2024	90.10	91.99	90.02	91.65	126,639	+1.27(+1.41%)
Feb 21, 2024	89.58	91.10	89.25	90.38	103,800	-0.17(-0.19%)
Feb 20, 2024	88.62	90.72	86.03	90.55	128,875	-2.17(-2.34%)
Feb 16, 2024	92.50	93.75	92.02	92.72	132,961	-0.24(-0.26%)
Feb 15, 2024	89.59	93.40	89.59	92.96	131,481	+3.88(+4.36%)
Feb 14, 2024	89.02	89.77	87.54	89.07	99,278	+1.23(+1.41%)
Feb 13, 2024	89.62	90.66	86.88	87.84	98,978	-4.18(-4.54%)
Feb 12, 2024	90.06	92.37	89.67	92.02	90,503	+2.16(+2.40%)
Feb 09, 2024	89.43	90.25	88.40	89.86	100,847	+0.23(+0.26%)
Feb 08, 2024	88.71	89.68	88.62	89.63	70,763	+0.70(+0.78%)
Feb 07, 2024	89.29	89.70	88.62	88.93	49,750	-0.23(-0.26%)
Feb 06, 2024	88.18	89.81	87.72	89.16	50,848	+1.06(+1.20%)
Feb 05, 2024	89.12	89.67	87.91	88.11	60,485	-2.56(-2.82%)
Feb 02, 2024	88.83	91.24	88.77	90.67	66,681	+0.81(+0.90%)

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.