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 28, 2019	87.79	88.16	86.88	87.82	76,432	-0.09(-0.11%)
Feb 27, 2019	86.61	88.06	86.58	87.91	76,639	+0.75(+0.86%)
Feb 26, 2019	87.52	87.98	87.16	87.16	100,672	-0.82(-0.93%)
Feb 25, 2019	87.97	88.95	87.35	87.98	122,673	+0.28(+0.32%)
Feb 22, 2019	87.72	88.94	86.37	87.70	111,121	+0.06(+0.06%)
Feb 21, 2019	86.79	88.00	84.23	87.65	58,489	+1.26(+1.46%)
Feb 20, 2019	85.86	86.79	84.95	86.39	111,141	+0.35(+0.40%)
Feb 19, 2019	84.27	86.26	84.27	86.04	91,153	+1.13(+1.33%)
Feb 15, 2019	84.65	85.08	84.22	84.91	72,223	+0.78(+0.93%)
Feb 14, 2019	84.21	85.35	82.96	84.13	100,324	-0.15(-0.18%)
Feb 13, 2019	83.58	84.66	83.58	84.28	91,522	+0.64(+0.77%)
Feb 12, 2019	82.61	83.63	81.86	83.63	69,381	+1.74(+2.12%)
Feb 11, 2019	81.10	82.19	80.66	81.90	68,910	+0.80(+0.99%)
Feb 08, 2019	80.06	81.38	79.59	81.10	62,472	+0.89(+1.11%)
Feb 07, 2019	80.55	80.77	79.04	80.21	86,637	-1.08(-1.33%)
Feb 06, 2019	80.83	81.94	80.51	81.29	56,502	+0.08(+0.10%)
Feb 05, 2019	81.60	82.21	80.77	81.21	56,726	-0.69(-0.84%)
Feb 04, 2019	80.99	82.02	80.65	81.90	76,025	+0.97(+1.20%)

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.