Indicators

Stepan Company (NY: SCL )

87.17 +2.89 (+3.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	89.87	90.94	88.89	89.64	139,617	+0.37(+0.41%)
Mar 27, 2024	88.02	89.28	87.92	89.27	134,982	+1.99(+2.28%)
Mar 26, 2024	88.41	88.41	87.12	87.28	57,632	-0.33(-0.37%)
Mar 25, 2024	88.09	88.31	87.46	87.61	37,202	-0.44(-0.50%)
Mar 22, 2024	90.20	90.20	87.85	88.05	53,629	-1.71(-1.91%)
Mar 21, 2024	89.20	89.80	88.60	89.76	83,507	+0.91(+1.02%)
Mar 20, 2024	86.37	89.38	85.82	88.85	84,408	+2.43(+2.81%)
Mar 19, 2024	85.27	86.51	85.22	86.43	68,368	+1.07(+1.25%)
Mar 18, 2024	86.60	87.11	85.24	85.36	72,843	-1.55(-1.79%)
Mar 15, 2024	85.21	87.13	85.21	86.91	193,180	+1.27(+1.49%)
Mar 14, 2024	86.44	86.93	84.86	85.64	75,506	-1.50(-1.73%)
Mar 13, 2024	85.68	87.48	85.68	87.14	63,757	+0.97(+1.12%)
Mar 12, 2024	88.52	88.52	85.79	86.18	93,941	-2.18(-2.47%)
Mar 11, 2024	87.06	88.36	86.82	88.36	58,065	+1.15(+1.32%)
Mar 08, 2024	88.11	88.43	86.67	87.20	55,704	-0.32(-0.36%)
Mar 07, 2024	86.91	87.86	86.43	87.52	49,525	+1.20(+1.40%)
Mar 06, 2024	87.12	87.12	85.76	86.32	48,585	+0.06(+0.07%)
Mar 05, 2024	86.29	87.30	85.95	86.26	57,886	-0.65(-0.74%)
Mar 04, 2024	87.31	87.38	86.24	86.90	77,890	-0.65(-0.74%)

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.