Indicators

Stepan Company (NY: SCL )

85.64 -1.09 (-1.26%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	27.21	27.61	26.97	27.14	133,320	-0.06(-0.22%)
May 23, 2011	27.32	27.43	27.14	27.20	132,232	-0.54(-1.94%)
May 20, 2011	27.31	28.03	27.21	27.74	183,945	+0.52(+1.91%)
May 19, 2011	27.34	27.41	26.87	27.22	226,236	+0.13(+0.47%)
May 18, 2011	27.28	27.31	26.90	27.09	107,336	-0.08(-0.30%)
May 17, 2011	27.11	27.47	27.11	27.17	60,320	-0.31(-1.14%)
May 16, 2011	27.71	28.19	27.48	27.49	36,959	-0.49(-1.74%)
May 13, 2011	28.35	28.39	27.73	27.97	63,234	-0.22(-0.78%)
May 12, 2011	28.20	28.55	28.15	28.19	67,811	-0.08(-0.30%)
May 11, 2011	28.53	28.53	27.79	28.28	129,820	-0.18(-0.64%)
May 10, 2011	28.67	28.74	28.38	28.46	57,391	+0.02(+0.07%)
May 09, 2011	28.36	28.52	28.32	28.44	62,126	-0.10(-0.34%)
May 06, 2011	29.35	29.35	28.42	28.54	88,536	-0.36(-1.26%)
May 05, 2011	29.34	29.34	28.61	28.90	97,905	-0.31(-1.07%)
May 04, 2011	29.55	29.64	29.03	29.22	64,944	-0.33(-1.13%)
May 03, 2011	30.55	30.57	29.54	29.55	91,377	-0.38(-1.27%)

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.