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 (%)
Sep 29, 2006	12.46	12.50	12.07	12.08	19,361	-0.30(-2.44%)
Sep 28, 2006	12.48	12.48	12.26	12.38	16,699	-0.09(-0.73%)
Sep 27, 2006	12.27	12.48	12.27	12.47	11,859	+0.16(+1.28%)
Sep 26, 2006	12.27	12.32	12.23	12.31	21,297	+0.06(+0.51%)
Sep 25, 2006	11.98	12.27	11.96	12.25	16,941	+0.24(+1.96%)
Sep 22, 2006	12.50	12.54	11.99	12.02	18,393	-0.50(-3.99%)
Sep 21, 2006	12.52	12.60	12.49	12.52	15,731	+0.03(+0.26%)
Sep 20, 2006	12.65	12.65	12.40	12.48	24,444	-0.11(-0.89%)
Sep 19, 2006	12.57	12.60	12.50	12.59	11,375	+0.02(+0.16%)
Sep 18, 2006	12.60	12.66	12.56	12.57	17,909	-0.09(-0.72%)
Sep 15, 2006	12.60	12.68	12.48	12.66	94,388	+0.11(+0.89%)
Sep 14, 2006	12.56	12.60	12.43	12.55	25,654	-0.04(-0.33%)
Sep 13, 2006	11.45	12.59	11.45	12.59	59,295	+1.17(+10.27%)
Sep 12, 2006	11.86	11.86	11.41	11.42	51,550	-0.42(-3.56%)
Sep 11, 2006	12.15	12.15	11.84	11.84	26,380	-0.33(-2.72%)
Sep 08, 2006	12.15	12.28	12.11	12.17	12,101	+0.01(+0.07%)
Sep 07, 2006	11.92	12.22	11.92	12.16	26,622	+0.18(+1.52%)
Sep 06, 2006	12.44	12.54	11.98	11.98	28,316	-0.52(-4.13%)
Sep 05, 2006	12.44	12.59	12.43	12.50	15,973	+0.07(+0.60%)

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.