Indicators

Stepan Company (NY: SCL )

85.70 +0.12 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	72.84	74.99	72.48	74.31	172,245	+0.39(+0.52%)
Sep 28, 2023	73.55	74.68	73.55	73.93	148,693	+0.41(+0.55%)
Sep 27, 2023	73.40	73.89	72.63	73.52	265,877	+0.80(+1.10%)
Sep 26, 2023	74.01	74.18	72.71	72.72	85,365	-1.69(-2.28%)
Sep 25, 2023	73.75	74.51	74.04	74.41	73,520	+0.64(+0.87%)
Sep 22, 2023	75.13	76.51	73.68	73.77	111,913	-1.56(-2.07%)
Sep 21, 2023	76.86	76.86	75.21	75.32	70,376	-1.90(-2.46%)
Sep 20, 2023	78.77	79.15	77.06	77.23	70,242	-1.02(-1.30%)
Sep 19, 2023	78.89	79.34	78.16	78.25	95,166	-0.46(-0.58%)
Sep 18, 2023	81.47	81.47	78.45	78.70	78,401	-2.34(-2.89%)
Sep 15, 2023	80.04	81.22	80.04	81.04	367,405	+0.87(+1.09%)
Sep 14, 2023	79.93	80.58	79.28	80.17	112,044	+1.36(+1.72%)
Sep 13, 2023	77.60	79.05	76.93	78.81	164,608	+1.46(+1.88%)
Sep 12, 2023	77.87	78.20	76.30	77.36	215,150	-0.74(-0.95%)
Sep 11, 2023	78.03	78.99	77.41	78.10	165,824	+1.13(+1.47%)
Sep 08, 2023	78.31	78.43	76.52	76.97	120,262	-1.44(-1.83%)
Sep 07, 2023	79.70	79.75	77.66	78.41	112,912	-1.03(-1.30%)
Sep 06, 2023	82.15	82.39	79.13	79.44	128,543	-2.08(-2.55%)
Sep 05, 2023	85.55	85.80	80.38	81.52	230,442	-4.94(-5.71%)

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.