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 29, 2020	92.75	93.18	91.24	92.21	156,053	-1.88(-2.00%)
May 28, 2020	95.85	96.61	93.53	94.09	77,613	-1.20(-1.26%)
May 27, 2020	93.00	95.29	91.60	95.29	96,241	+3.70(+4.04%)
May 26, 2020	93.13	94.00	91.01	91.59	89,659	+1.11(+1.22%)
May 22, 2020	91.32	91.32	89.54	90.48	72,376	-0.08(-0.08%)
May 21, 2020	90.20	90.84	88.41	90.56	77,312	+0.70(+0.78%)
May 20, 2020	87.08	90.60	86.49	89.86	130,604	+4.68(+5.49%)
May 19, 2020	85.52	87.44	84.69	85.18	78,249	-0.97(-1.13%)
May 18, 2020	86.00	88.64	85.77	86.15	148,496	+1.48(+1.74%)
May 15, 2020	83.08	84.89	81.97	84.68	369,805	+1.35(+1.62%)
May 14, 2020	82.52	83.50	79.18	83.32	142,632	-0.60(-0.71%)
May 13, 2020	85.18	85.95	81.92	83.92	166,137	-2.21(-2.57%)
May 12, 2020	88.64	89.13	86.03	86.14	113,503	-2.48(-2.80%)
May 11, 2020	88.56	90.01	87.52	88.62	120,086	-0.80(-0.90%)
May 08, 2020	90.02	90.02	88.16	89.42	74,489	+0.87(+0.98%)
May 07, 2020	89.43	89.53	87.44	88.55	86,230	+0.55(+0.62%)
May 06, 2020	87.44	88.86	86.64	88.00	98,235	+1.04(+1.20%)
May 05, 2020	87.73	88.96	86.95	86.96	99,191	+0.74(+0.86%)
May 04, 2020	88.78	88.78	85.18	86.22	103,347	-2.43(-2.74%)

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.