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, 2010	24.85	25.39	24.67	24.85	62,958	-0.13(-0.52%)
Sep 29, 2010	25.05	25.32	24.82	24.97	108,860	-0.23(-0.92%)
Sep 28, 2010	25.35	25.53	24.55	25.21	96,100	-0.02(-0.08%)
Sep 27, 2010	25.31	25.53	24.86	25.23	46,713	-0.09(-0.35%)
Sep 24, 2010	25.18	25.32	24.72	25.32	66,458	+0.55(+2.24%)
Sep 23, 2010	25.58	25.81	24.66	24.76	716	-0.83(-3.23%)
Sep 22, 2010	25.94	26.18	25.30	25.59	99,645	-0.37(-1.42%)
Sep 21, 2010	26.00	26.25	25.45	25.95	69,327	-0.15(-0.58%)
Sep 20, 2010	25.29	26.16	25.26	26.11	75,058	+1.02(+4.05%)
Sep 17, 2010	25.09	25.20	24.44	25.09	139,323	+0.18(+0.74%)
Sep 15, 2010	24.84	25.02	24.57	24.90	53,279	+0.05(+0.19%)
Sep 14, 2010	25.01	25.06	24.57	24.86	58,359	-0.18(-0.72%)
Sep 13, 2010	24.65	25.13	24.50	25.04	84,054	+0.68(+2.78%)
Sep 10, 2010	24.50	24.89	24.29	24.36	84,316	-0.13(-0.53%)
Sep 09, 2010	23.89	24.53	23.82	24.49	101,453	+0.96(+4.09%)
Sep 08, 2010	23.64	24.05	23.44	23.53	101,841	-0.09(-0.39%)
Sep 07, 2010	24.11	24.36	23.54	23.62	585	-0.53(-2.19%)
Sep 03, 2010	23.92	24.22	23.70	24.15	47,027	+0.52(+2.21%)
Sep 02, 2010	23.73	23.77	23.43	23.63	290	-0.05(-0.23%)

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.