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 28, 2019	84.53	86.52	84.53	86.26	240,269	+1.95(+2.32%)
Jun 27, 2019	82.95	84.35	82.59	84.31	88,306	+1.98(+2.41%)
Jun 26, 2019	83.87	84.71	81.91	82.33	92,490	-1.44(-1.71%)
Jun 25, 2019	83.52	84.66	83.04	83.76	71,294	+0.49(+0.59%)
Jun 24, 2019	84.03	84.27	83.06	83.28	69,600	-0.83(-0.98%)
Jun 21, 2019	85.42	85.95	84.00	84.10	146,399	-1.95(-2.27%)
Jun 20, 2019	87.33	87.33	85.66	86.05	59,292	-0.08(-0.09%)
Jun 19, 2019	85.22	86.37	84.78	86.13	78,663	+0.87(+1.02%)
Jun 18, 2019	85.66	86.98	85.02	85.26	75,073	+0.30(+0.35%)
Jun 17, 2019	86.26	86.26	84.82	84.96	59,546	-1.16(-1.35%)
Jun 14, 2019	86.77	87.34	85.84	86.12	72,134	-0.82(-0.94%)
Jun 13, 2019	87.53	88.02	86.41	86.94	84,893	-0.18(-0.20%)
Jun 12, 2019	86.61	87.99	86.22	87.11	71,208	+0.47(+0.54%)
Jun 11, 2019	86.34	87.14	85.49	86.65	103,731	+1.13(+1.32%)
Jun 10, 2019	84.97	85.96	84.78	85.52	65,317	+1.08(+1.28%)
Jun 07, 2019	84.87	85.35	84.17	84.44	114,327	-0.11(-0.13%)
Jun 06, 2019	84.12	85.03	82.82	84.55	109,556	+0.70(+0.84%)
Jun 05, 2019	83.78	84.04	82.54	83.85	106,895	+0.24(+0.29%)
Jun 04, 2019	81.92	83.61	80.93	83.60	79,923	+2.52(+3.11%)

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.