Indicators

Stepan Company (NY: SCL )

85.54 -0.65 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	29.66	30.04	29.40	30.00	66,237	+0.48(+1.63%)
Jun 29, 2011	29.24	29.71	29.13	29.52	53,494	+0.28(+0.94%)
Jun 28, 2011	29.32	29.32	28.99	29.25	46,698	+0.10(+0.33%)
Jun 27, 2011	28.47	29.29	28.18	29.15	81,197	+0.72(+2.52%)
Jun 24, 2011	28.28	28.68	28.06	28.43	362,335	+0.12(+0.42%)
Jun 23, 2011	27.83	28.35	27.69	28.32	116,258	+0.28(+1.00%)
Jun 22, 2011	28.05	28.24	27.98	28.04	126,922	-0.08(-0.30%)
Jun 21, 2011	28.22	28.55	28.07	28.12	139,826	+0.13(+0.45%)
Jun 20, 2011	27.95	28.11	27.64	27.99	61,826	+0.06(+0.23%)
Jun 17, 2011	28.52	28.61	27.80	27.93	135,812	-0.43(-1.52%)
Jun 16, 2011	27.92	28.71	27.74	28.36	250,322	+0.52(+1.89%)
Jun 15, 2011	27.69	28.16	27.56	27.84	98,990	-0.11(-0.39%)
Jun 14, 2011	27.39	27.96	27.39	27.95	32,932	+0.76(+2.79%)
Jun 13, 2011	26.96	27.29	26.88	27.19	92,414	+0.49(+1.82%)
Jun 10, 2011	27.17	27.26	26.51	26.70	79,397	-0.54(-1.99%)
Jun 09, 2011	27.00	27.40	26.93	27.25	40,146	+0.28(+1.02%)
Jun 08, 2011	27.09	27.23	26.97	26.97	39,380	-0.11(-0.39%)
Jun 07, 2011	27.44	27.56	27.08	27.08	32,478	-0.04(-0.16%)
Jun 06, 2011	27.52	27.66	27.08	27.12	62,348	-0.30(-1.11%)

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.