Indicators

Stepan Company (NY: SCL )

86.15 -1.58 (-1.80%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	48.44	48.89	48.24	48.42	281,730	+0.01(+0.02%)
Jun 27, 2013	48.12	48.67	47.62	48.41	41,543	+0.48(+1.00%)
Jun 26, 2013	48.67	49.01	47.80	47.93	48,225	-0.49(-1.01%)
Jun 25, 2013	48.15	48.52	47.74	48.42	57,524	+0.55(+1.15%)
Jun 24, 2013	48.26	48.40	47.76	47.87	61,118	-0.73(-1.50%)
Jun 21, 2013	48.19	49.47	48.14	48.60	190,987	+0.63(+1.31%)
Jun 20, 2013	47.39	48.13	46.91	47.98	82,758	-0.08(-0.16%)
Jun 19, 2013	48.66	49.01	47.93	48.06	30,236	-0.54(-1.11%)
Jun 18, 2013	48.07	48.79	47.70	48.59	39,841	+0.72(+1.51%)
Jun 17, 2013	47.63	48.17	47.37	47.87	52,806	+0.46(+0.97%)
Jun 14, 2013	47.98	47.98	47.02	47.41	29,149	-0.54(-1.13%)
Jun 13, 2013	47.09	48.23	46.89	47.95	47,877	+0.82(+1.74%)
Jun 12, 2013	47.73	47.73	46.51	47.13	72,318	-0.34(-0.72%)
Jun 11, 2013	47.38	47.89	47.29	47.47	47,233	-0.48(-1.00%)
Jun 10, 2013	46.99	48.01	46.58	47.95	66,961	+0.95(+2.02%)
Jun 07, 2013	46.71	47.25	46.34	47.00	55,120	+0.72(+1.56%)
Jun 06, 2013	45.71	46.33	45.57	46.28	63,669	+0.50(+1.08%)
Jun 05, 2013	46.38	46.46	45.71	45.78	46,107	-0.93(-1.99%)
Jun 04, 2013	47.69	47.74	46.54	46.71	134,934	-1.06(-2.22%)

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.