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 (%)
Sep 28, 2012	41.45	42.14	41.27	41.55	45,399	-0.25(-0.60%)
Sep 27, 2012	41.80	42.14	40.80	41.80	74,267	+0.36(+0.88%)
Sep 26, 2012	41.03	41.73	41.03	41.44	43,750	-0.36(-0.87%)
Sep 25, 2012	43.23	43.23	41.78	41.80	58,160	-1.04(-2.43%)
Sep 24, 2012	43.01	43.47	42.62	42.84	55,585	+0.11(+0.26%)
Sep 21, 2012	42.99	43.60	42.63	42.73	99,905	-0.10(-0.24%)
Sep 20, 2012	42.45	42.96	42.06	42.83	65,797	+0.38(+0.91%)
Sep 19, 2012	42.68	43.13	42.22	42.45	37,716	-0.42(-0.98%)
Sep 18, 2012	42.22	43.03	41.90	42.87	45,605	+0.79(+1.87%)
Sep 17, 2012	42.03	42.21	41.60	42.08	57,957	-0.10(-0.24%)
Sep 14, 2012	42.36	42.94	42.18	42.18	109,698	-0.13(-0.32%)
Sep 13, 2012	42.19	42.81	41.89	42.31	133,984	+0.03(+0.07%)
Sep 12, 2012	42.82	43.18	41.70	42.28	41,735	-0.60(-1.40%)
Sep 11, 2012	43.00	43.41	42.58	42.88	44,085	+0.02(+0.04%)
Sep 10, 2012	42.83	43.23	42.54	42.87	54,218	+0.06(+0.13%)
Sep 07, 2012	42.79	43.08	42.57	42.81	43,976	+0.03(+0.06%)
Sep 06, 2012	42.17	42.79	42.01	42.78	135,523	+0.80(+1.89%)
Sep 05, 2012	41.09	42.36	41.09	41.99	63,956	+0.46(+1.11%)

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.