Indicators

Stepan Company (NY: SCL )

85.90 -0.83 (-0.96%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	45.36	46.21	45.25	46.06	132,227	+0.43(+0.94%)
May 28, 2015	44.69	45.68	44.36	45.63	91,435	+0.74(+1.65%)
May 27, 2015	44.16	44.94	43.99	44.88	65,309	+0.72(+1.62%)
May 26, 2015	45.43	45.58	43.70	44.17	94,173	-1.36(-3.00%)
May 22, 2015	45.58	45.53	45.53	45.53	73,453	-0.17(-0.37%)
May 21, 2015	45.14	45.90	45.11	45.70	76,161	+0.42(+0.93%)
May 20, 2015	44.95	45.46	44.65	45.28	96,462	+0.23(+0.51%)
May 19, 2015	44.69	45.12	44.48	45.05	69,377	+0.14(+0.32%)
May 18, 2015	44.39	44.96	44.23	44.91	71,968	+0.37(+0.84%)
May 15, 2015	44.69	45.31	43.94	44.53	140,919	-0.31(-0.70%)
May 14, 2015	43.60	44.85	43.59	44.84	90,544	+1.52(+3.52%)
May 13, 2015	43.25	43.61	43.02	43.32	73,684	+0.07(+0.17%)
May 12, 2015	43.64	43.78	42.82	43.25	67,023	-0.59(-1.34%)
May 11, 2015	44.13	44.71	43.77	43.84	77,518	-0.40(-0.91%)
May 08, 2015	45.27	45.30	43.94	44.24	106,672	-0.61(-1.35%)
May 07, 2015	44.77	45.30	44.51	44.84	83,870	-0.11(-0.24%)
May 06, 2015	45.28	45.98	44.41	44.95	85,744	+0.06(+0.14%)
May 05, 2015	45.69	46.30	44.72	44.89	90,781	-0.91(-1.99%)
May 04, 2015	46.70	47.07	45.75	45.80	105,705	-0.75(-1.61%)

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.