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 (%)
Mar 28, 2013	54.61	55.13	54.39	54.78	159,941	+0.44(+0.81%)
Mar 27, 2013	55.25	55.25	54.12	54.34	91,025	-1.25(-2.25%)
Mar 26, 2013	55.26	55.79	55.01	55.59	67,898	+0.43(+0.77%)
Mar 25, 2013	55.30	55.93	54.83	55.17	67,247	-0.27(-0.49%)
Mar 22, 2013	54.71	55.59	54.71	55.43	91,938	+0.51(+0.93%)
Mar 21, 2013	55.22	55.39	54.56	54.92	92,782	-0.56(-1.02%)
Mar 20, 2013	55.18	55.50	54.91	55.49	146,808	+0.74(+1.35%)
Mar 19, 2013	55.10	55.40	54.30	54.75	143,311	-0.36(-0.65%)
Mar 18, 2013	55.52	55.62	54.77	55.10	92,569	-0.74(-1.32%)
Mar 15, 2013	55.44	56.42	54.97	55.84	306,547	+0.51(+0.93%)
Mar 14, 2013	55.50	55.66	54.73	55.33	98,524	-0.23(-0.42%)
Mar 13, 2013	55.13	55.80	54.94	55.57	201,268	+0.43(+0.79%)
Mar 12, 2013	54.52	55.22	54.44	55.13	89,673	+0.61(+1.11%)
Mar 11, 2013	53.75	54.55	53.75	54.52	122,094	+0.47(+0.87%)
Mar 08, 2013	54.17	54.45	53.62	54.05	161,290	+0.23(+0.42%)
Mar 07, 2013	54.64	54.64	53.68	53.83	84,769	-0.81(-1.48%)
Mar 06, 2013	54.93	55.41	54.12	54.64	72,289	-0.07(-0.13%)
Mar 05, 2013	54.51	55.22	54.32	54.71	114,994	+0.52(+0.96%)
Mar 04, 2013	53.14	54.38	52.60	54.18	162,474	+0.98(+1.84%)

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.