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 (%)
Sep 30, 2002	11.33	11.33	11.04	11.14	289,170	-0.15(-1.29%)
Sep 27, 2002	11.20	11.31	11.20	11.29	13,494	+0.12(+1.12%)
Sep 26, 2002	10.91	11.16	10.87	11.16	6,265	+0.21(+1.89%)
Sep 25, 2002	10.44	10.98	10.44	10.96	14,699	+0.48(+4.56%)
Sep 24, 2002	10.44	10.54	10.37	10.48	8,434	+0.06(+0.60%)
Sep 23, 2002	10.27	10.42	10.23	10.42	18,073	+0.19(+1.83%)
Sep 20, 2002	10.83	10.83	10.21	10.23	36,869	-0.54(-4.97%)
Sep 19, 2002	10.93	10.93	10.75	10.76	48,195	-0.13(-1.18%)
Sep 18, 2002	11.18	11.20	10.88	10.89	17,591	-0.25(-2.23%)
Sep 17, 2002	11.27	11.33	11.12	11.14	9,879	-0.12(-1.11%)
Sep 16, 2002	11.37	11.37	11.23	11.27	6,506	-0.08(-0.73%)
Sep 13, 2002	11.05	11.35	11.05	11.35	10,843	+0.27(+2.43%)
Sep 12, 2002	10.83	11.20	10.79	11.08	31,085	+0.29(+2.69%)
Sep 11, 2002	10.83	10.83	10.75	10.79	1,686	-0.02(-0.19%)
Sep 10, 2002	10.69	10.83	10.69	10.81	6,265	+0.17(+1.56%)
Sep 09, 2002	10.52	10.64	10.52	10.64	5,060	+0.12(+1.18%)
Sep 06, 2002	10.79	10.79	10.47	10.52	12,289	-0.33(-3.06%)
Sep 05, 2002	11.14	11.14	10.85	10.85	10,361	-0.22(-1.99%)
Sep 04, 2002	11.12	11.18	11.04	11.07	5,783	-0.11(-1.00%)

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.