Indicators

Stepan Company (NY: SCL )

84.16 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	11.28	11.28	10.99	11.09	290,425	-0.14(-1.29%)
Sep 27, 2002	11.16	11.26	11.16	11.24	13,553	+0.12(+1.12%)
Sep 26, 2002	10.87	11.11	10.83	11.11	6,292	+0.21(+1.89%)
Sep 25, 2002	10.39	10.93	10.39	10.91	14,763	+0.48(+4.55%)
Sep 24, 2002	10.39	10.49	10.33	10.43	8,470	+0.06(+0.60%)
Sep 23, 2002	10.23	10.37	10.19	10.37	18,151	+0.19(+1.83%)
Sep 20, 2002	10.78	10.78	10.16	10.19	37,029	-0.53(-4.97%)
Sep 19, 2002	10.89	10.89	10.70	10.72	48,404	-0.13(-1.18%)
Sep 18, 2002	11.14	11.16	10.84	10.85	17,667	-0.25(-2.23%)
Sep 17, 2002	11.22	11.28	11.07	11.09	9,922	-0.12(-1.10%)
Sep 16, 2002	11.32	11.32	11.18	11.22	6,534	-0.08(-0.73%)
Sep 13, 2002	11.00	11.30	11.00	11.30	10,890	+0.27(+2.43%)
Sep 12, 2002	10.78	11.16	10.74	11.03	31,220	+0.29(+2.69%)
Sep 11, 2002	10.78	10.78	10.70	10.74	1,694	-0.02(-0.19%)
Sep 10, 2002	10.64	10.78	10.64	10.76	6,292	+0.17(+1.56%)
Sep 09, 2002	10.47	10.60	10.47	10.60	5,082	+0.12(+1.18%)
Sep 06, 2002	10.74	10.74	10.43	10.47	12,343	-0.33(-3.06%)
Sep 05, 2002	11.09	11.09	10.80	10.80	10,406	-0.22(-1.99%)
Sep 04, 2002	11.07	11.14	10.99	11.02	5,808	-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.