Indicators

Stepan Company (NY: SCL )

85.34 -0.12 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.47	12.47	12.24	12.40	44,531	-0.12(-0.96%)
Jul 28, 2006	11.86	12.58	11.86	12.52	39,691	+0.69(+5.87%)
Jul 27, 2006	11.98	12.00	11.68	11.82	157,555	-0.09(-0.73%)
Jul 26, 2006	12.03	12.11	11.88	11.91	120,526	-0.08(-0.69%)
Jul 25, 2006	12.21	12.47	11.98	11.99	81,319	-0.21(-1.76%)
Jul 24, 2006	12.12	12.21	11.95	12.21	51,792	+0.09(+0.72%)
Jul 21, 2006	11.98	12.27	11.77	12.12	145,212	+0.14(+1.17%)
Jul 20, 2006	12.37	12.37	11.92	11.98	122,704	-0.39(-3.17%)
Jul 19, 2006	13.39	13.11	12.29	12.37	106,247	-1.01(-7.56%)
Jul 18, 2006	12.78	13.38	12.66	13.38	67,523	+0.66(+5.16%)
Jul 17, 2006	12.64	12.82	12.62	12.73	37,997	+0.06(+0.46%)
Jul 14, 2006	12.64	12.76	12.57	12.67	39,691	+0.02(+0.13%)
Jul 13, 2006	13.30	13.30	12.63	12.65	58,327	-0.69(-5.14%)
Jul 12, 2006	13.57	13.61	13.34	13.34	60,505	-0.24(-1.74%)
Jul 11, 2006	13.61	13.62	13.53	13.57	92,210	-0.06(-0.45%)
Jul 10, 2006	13.37	13.64	13.36	13.64	79,382	+0.29(+2.17%)
Jul 07, 2006	13.49	13.57	13.32	13.35	64,861	-0.17(-1.22%)
Jul 06, 2006	14.06	14.06	13.40	13.51	128,997	+0.11(+0.80%)
Jul 05, 2006	13.35	13.43	13.30	13.40	159,492	+0.06(+0.43%)

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.