Indicators

Stepan Company (NY: SCL )

88.06 +0.40 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	49.39	50.46	49.35	50.41	57,402	+0.70(+1.41%)
Sep 27, 2013	50.03	50.03	49.64	49.71	29,835	-0.73(-1.45%)
Sep 26, 2013	50.39	50.67	50.03	50.45	27,850	+0.05(+0.10%)
Sep 25, 2013	50.54	50.96	50.33	50.40	18,471	-0.23(-0.45%)
Sep 24, 2013	50.63	51.19	50.21	50.62	42,791	+0.15(+0.29%)
Sep 23, 2013	49.96	50.74	49.64	50.47	48,298	+0.60(+1.21%)
Sep 20, 2013	49.76	50.11	49.58	49.87	228,310	+0.17(+0.33%)
Sep 19, 2013	49.76	49.76	49.43	49.71	33,447	+0.12(+0.25%)
Sep 18, 2013	49.33	49.78	49.26	49.58	67,740	+0.21(+0.42%)
Sep 17, 2013	49.29	49.57	49.16	49.37	71,497	-0.02(-0.04%)
Sep 16, 2013	49.41	49.56	49.19	49.39	33,053	+0.41(+0.84%)
Sep 13, 2013	48.93	49.43	48.58	48.98	63,161	+0.34(+0.70%)
Sep 12, 2013	49.47	49.47	48.57	48.64	141,065	-0.83(-1.68%)
Sep 11, 2013	49.47	49.77	49.23	49.47	35,370	-0.20(-0.40%)
Sep 10, 2013	49.32	49.74	49.10	49.67	56,436	+0.41(+0.83%)
Sep 09, 2013	49.15	49.29	48.86	49.26	33,024	+0.23(+0.46%)
Sep 06, 2013	49.73	49.73	48.62	49.03	22,620	-0.51(-1.02%)
Sep 05, 2013	49.32	49.75	49.23	49.54	30,077	+0.24(+0.50%)
Sep 04, 2013	49.28	49.36	48.61	49.29	82,937	-0.04(-0.09%)

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.