Indicators

Stepan Company (NY: SCL )

88.54 +1.25 (+1.43%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.83	101.70	98.38	98.72	249,537	-2.51(-2.48%)
Apr 28, 2022	100.21	101.39	97.92	101.23	107,381	+1.48(+1.48%)
Apr 27, 2022	96.75	100.31	96.75	99.75	128,480	+3.06(+3.17%)
Apr 26, 2022	96.68	97.55	94.97	96.69	112,916	+1.63(+1.72%)
Apr 25, 2022	94.44	95.21	92.12	95.06	91,638	+0.50(+0.53%)
Apr 22, 2022	97.09	97.09	94.41	94.55	65,724	-2.87(-2.95%)
Apr 21, 2022	98.85	99.39	96.99	97.42	66,236	-1.29(-1.30%)
Apr 20, 2022	97.74	99.44	97.67	98.71	51,551	+1.53(+1.57%)
Apr 19, 2022	94.77	97.75	94.55	97.18	66,529	+2.23(+2.35%)
Apr 18, 2022	95.86	96.46	94.21	94.95	50,183	-1.31(-1.36%)
Apr 14, 2022	97.24	97.30	95.93	96.25	62,433	-0.57(-0.59%)
Apr 13, 2022	95.61	97.13	95.16	96.82	53,750	+1.36(+1.43%)
Apr 12, 2022	95.54	96.75	94.96	95.46	62,749	+0.50(+0.53%)
Apr 11, 2022	95.27	96.41	94.92	94.96	56,583	-0.33(-0.34%)
Apr 08, 2022	96.39	97.09	95.15	95.29	57,787	-0.94(-0.97%)
Apr 07, 2022	96.19	96.83	94.53	96.22	96,466	+0.53(+0.56%)
Apr 06, 2022	95.93	96.65	94.65	95.69	69,826	-0.70(-0.72%)
Apr 05, 2022	98.57	98.71	96.35	96.39	72,019	-2.10(-2.13%)
Apr 04, 2022	98.28	98.72	95.78	98.49	73,832	+0.30(+0.31%)

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.