Indicators

Stepan Company (NY: SCL )

87.73 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	58.14	58.53	57.51	58.40	132,331	+0.34(+0.58%)
Jul 28, 2016	58.30	58.61	58.03	58.06	72,056	-0.18(-0.31%)
Jul 27, 2016	58.44	59.22	58.03	58.25	95,165	-0.01(-0.02%)
Jul 26, 2016	58.21	59.00	57.85	58.26	135,548	+0.05(+0.09%)
Jul 25, 2016	58.88	59.15	58.06	58.20	101,257	-0.73(-1.23%)
Jul 22, 2016	59.22	59.69	58.65	58.93	115,693	-0.28(-0.48%)
Jul 21, 2016	57.21	60.54	56.97	59.21	360,435	+2.19(+3.84%)
Jul 20, 2016	57.21	57.62	55.72	57.02	184,027	+0.19(+0.34%)
Jul 19, 2016	56.51	57.11	56.30	56.83	95,002	-0.04(-0.06%)
Jul 18, 2016	57.03	57.10	56.14	56.87	86,356	+0.03(+0.05%)
Jul 15, 2016	56.58	56.88	55.91	56.84	73,356	+0.64(+1.15%)
Jul 14, 2016	56.01	56.67	56.08	56.19	62,777	+0.18(+0.32%)
Jul 13, 2016	56.18	56.30	55.55	56.01	66,656	+0.05(+0.10%)
Jul 12, 2016	54.76	56.21	54.76	55.96	76,651	+1.40(+2.56%)
Jul 11, 2016	54.18	54.67	53.62	54.56	59,309	+0.66(+1.23%)
Jul 08, 2016	53.27	54.67	52.64	53.90	82,806	+1.25(+2.38%)
Jul 07, 2016	52.88	53.62	52.40	52.64	46,432	+0.08(+0.16%)
Jul 06, 2016	51.95	52.79	51.66	52.56	60,732	+0.50(+0.96%)
Jul 05, 2016	52.75	52.75	51.72	52.06	60,195	-1.11(-2.08%)

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.