Indicators

Stepan Company (NY: SCL )

86.73 UNCHANGED

Streaming Delayed 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 29, 2009	16.99	17.43	16.91	17.43	171,439	+0.54(+3.22%)
May 28, 2009	17.33	17.34	16.69	16.89	78,798	-0.09(-0.54%)
May 27, 2009	17.08	17.38	16.80	16.98	102,392	-0.19(-1.14%)
May 26, 2009	15.91	17.21	15.80	17.18	80,343	+1.28(+8.04%)
May 22, 2009	16.54	16.86	15.84	15.90	64,003	-0.63(-3.84%)
May 21, 2009	16.83	17.27	16.09	16.53	68,123	-0.29(-1.70%)
May 20, 2009	16.60	17.55	16.60	16.82	112,268	+0.39(+2.37%)
May 19, 2009	16.97	17.13	16.39	16.43	78,719	-0.54(-3.18%)
May 18, 2009	15.78	16.97	15.73	16.97	103,508	+1.43(+9.19%)
May 15, 2009	15.58	15.84	14.93	15.54	55,070	-0.33(-2.09%)
May 14, 2009	15.16	16.23	15.05	15.87	56,137	+0.83(+5.52%)
May 13, 2009	15.71	15.71	14.54	15.04	87,871	-0.97(-6.06%)
May 12, 2009	15.52	16.13	15.33	16.01	105,780	+0.55(+3.54%)
May 11, 2009	16.43	16.64	15.14	15.47	82,155	-1.24(-7.45%)
May 08, 2009	16.02	16.71	15.60	16.71	72,943	+0.91(+5.75%)
May 07, 2009	16.99	16.99	15.35	15.80	69,355	-1.01(-6.00%)
May 06, 2009	16.94	17.03	16.21	16.81	94,893	-0.02(-0.12%)
May 05, 2009	16.53	17.25	16.53	16.83	127,256	+0.22(+1.35%)
May 04, 2009	16.45	17.11	16.05	16.61	194,134	+0.31(+1.91%)

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.