Indicators

Stepan Company (NY: SCL )

85.64 -1.09 (-1.26%)

Official Closing Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	129.01	129.68	127.75	129.05	35,425	+0.10(+0.07%)
May 27, 2021	129.86	130.36	128.56	128.96	71,845	+0.45(+0.35%)
May 26, 2021	127.69	129.22	127.69	128.51	43,719	+0.57(+0.45%)
May 25, 2021	128.45	128.87	127.40	127.94	64,985	-0.44(-0.34%)
May 24, 2021	128.78	129.00	128.04	128.38	45,418	-0.31(-0.24%)
May 21, 2021	129.71	130.50	127.97	128.68	50,691	-0.06(-0.04%)
May 20, 2021	129.25	130.23	127.02	128.74	32,526	-0.46(-0.36%)
May 19, 2021	128.40	129.61	126.78	129.20	56,986	-0.41(-0.32%)
May 18, 2021	130.94	131.73	129.43	129.61	54,771	-1.49(-1.14%)
May 17, 2021	130.61	132.38	129.93	131.10	47,025	-0.13(-0.10%)
May 14, 2021	132.07	132.31	130.82	131.24	46,165	-0.10(-0.08%)
May 13, 2021	127.39	131.70	127.39	131.34	75,805	+4.45(+3.50%)
May 12, 2021	130.35	131.49	126.58	126.89	78,712	-4.47(-3.41%)
May 11, 2021	128.56	132.28	127.60	131.37	62,256	+1.40(+1.07%)
May 10, 2021	132.48	133.19	129.95	129.97	145,451	-1.62(-1.23%)
May 07, 2021	131.32	131.86	129.93	131.59	68,232	-0.32(-0.24%)
May 06, 2021	130.04	131.90	129.73	131.90	67,741	+2.28(+1.76%)
May 05, 2021	129.08	129.94	127.19	129.63	56,413	+0.71(+0.55%)
May 04, 2021	127.23	129.08	126.26	128.92	55,024	+0.87(+0.68%)

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.