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 (%)
Jun 30, 2014	46.09	46.67	46.02	46.56	86,986	+0.45(+0.97%)
Jun 27, 2014	45.64	46.16	45.64	46.11	146,225	+0.25(+0.54%)
Jun 26, 2014	45.85	46.04	45.73	45.87	51,778	-0.03(-0.06%)
Jun 25, 2014	45.83	46.01	45.83	45.89	58,328	-0.01(-0.02%)
Jun 24, 2014	45.91	46.19	45.80	45.90	90,667	+0.07(+0.15%)
Jun 23, 2014	46.08	46.10	45.61	45.83	88,334	-0.27(-0.59%)
Jun 20, 2014	46.23	46.37	45.88	46.10	146,118	-0.13(-0.29%)
Jun 19, 2014	46.02	46.47	45.80	46.24	63,840	+0.21(+0.46%)
Jun 18, 2014	46.45	46.45	45.64	46.02	49,863	-0.51(-1.10%)
Jun 17, 2014	46.01	46.76	45.82	46.54	47,281	+0.41(+0.90%)
Jun 16, 2014	46.43	46.74	45.80	46.12	50,254	-0.26(-0.55%)
Jun 13, 2014	46.32	46.60	46.04	46.38	66,881	-0.03(-0.06%)
Jun 12, 2014	46.93	46.93	46.16	46.40	49,491	-0.76(-1.61%)
Jun 11, 2014	47.50	47.52	46.86	47.16	38,360	-0.45(-0.94%)
Jun 10, 2014	47.55	47.61	47.32	47.61	37,109	+0.11(+0.22%)
Jun 06, 2014	47.26	47.82	47.26	47.50	49,917	+0.50(+1.07%)
Jun 05, 2014	45.63	47.08	45.19	47.00	91,589	+1.59(+3.49%)
Jun 04, 2014	44.92	45.63	44.91	45.42	45,637	+0.34(+0.76%)
Jun 03, 2014	46.09	46.48	44.94	45.07	88,036	-1.10(-2.38%)

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.