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 (%)
May 28, 2004	9.897	10.10	9.877	10.06	10,361	+0.15(+1.46%)
May 27, 2004	10.23	10.31	9.918	9.918	32,049	-0.34(-3.32%)
May 26, 2004	10.05	10.29	10.05	10.26	15,663	-0.04(-0.40%)
May 25, 2004	10.35	10.37	10.21	10.30	16,145	-0.03(-0.32%)
May 24, 2004	10.15	10.37	10.15	10.33	17,109	+0.23(+2.26%)
May 21, 2004	9.818	10.10	9.818	10.10	19,759	+0.29(+3.00%)
May 20, 2004	9.690	9.810	9.690	9.810	13,253	+0.12(+1.24%)
May 19, 2004	9.856	9.877	9.569	9.690	20,482	-0.10(-1.06%)
May 18, 2004	9.586	9.794	9.532	9.794	26,748	+0.25(+2.61%)
May 17, 2004	9.441	9.545	9.399	9.545	9,157	+0.07(+0.74%)
May 14, 2004	9.495	9.524	9.462	9.474	20,000	-0.02(-0.22%)
May 13, 2004	9.686	9.686	9.495	9.495	5,542	-0.19(-1.93%)
May 12, 2004	9.856	9.897	9.565	9.681	34,218	-0.20(-1.97%)
May 11, 2004	9.877	9.877	9.794	9.877	11,807	+0.04(+0.38%)
May 10, 2004	9.918	9.947	9.835	9.839	25,543	-0.10(-1.00%)
May 07, 2004	9.939	10.00	9.939	9.939	63,858	+0.00(+0.00%)
May 06, 2004	9.980	10.04	9.939	9.939	61,448	-0.08(-0.83%)
May 05, 2004	10.10	10.13	10.02	10.02	13,735	-0.04(-0.41%)
May 04, 2004	10.06	10.13	10.06	10.06	21,687	-0.05(-0.49%)

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.