Indicators

Stepan Company (NY: SCL )

85.64 -1.09 (-1.26%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.04	12.04	11.87	11.91	11,324	-0.13(-1.10%)
Jul 30, 2002	11.95	12.10	11.83	12.04	22,167	+0.13(+1.11%)
Jul 29, 2002	11.62	11.91	11.62	11.91	15,420	+0.29(+2.46%)
Jul 26, 2002	11.67	11.70	11.62	11.62	6,023	-0.08(-0.71%)
Jul 25, 2002	11.54	11.75	11.54	11.71	14,697	+0.25(+2.21%)
Jul 24, 2002	11.08	11.45	11.01	11.45	28,432	+0.39(+3.56%)
Jul 23, 2002	11.06	11.15	11.02	11.06	11,806	+0.03(+0.26%)
Jul 22, 2002	11.14	11.14	11.03	11.03	33,973	-0.05(-0.45%)
Jul 19, 2002	11.06	11.10	11.00	11.08	26,263	-0.21(-1.84%)
Jul 17, 2002	11.23	11.29	11.12	11.29	891,512	-0.29(-2.51%)
Jul 12, 2002	11.83	11.83	11.58	11.58	7,469	-0.21(-1.76%)
Jul 11, 2002	11.72	11.85	11.72	11.79	963,797	+0.00(+0.00%)
Jul 10, 2002	11.75	11.89	11.75	11.79	5,300	+0.00(+0.00%)
Jul 09, 2002	11.68	11.79	11.68	11.79	20,721	+0.10(+0.89%)
Jul 08, 2002	12.03	12.03	11.68	11.68	14,697	-0.34(-2.86%)
Jul 05, 2002	11.95	12.04	11.95	12.03	5,541	+0.16(+1.33%)
Jul 04, 2002	11.79	11.89	11.77	11.87	7,228	+0.00(+0.00%)
Jul 03, 2002	11.79	11.89	11.77	11.87	7,228	-0.03(-0.24%)
Jul 02, 2002	11.93	12.02	11.83	11.90	9,637	-0.07(-0.62%)

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.