Indicators

Stepan Company (NY: SCL )

89.05 -0.30 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	47.15	48.41	46.63	48.10	76,003	+0.94(+2.00%)
Dec 28, 2012	48.05	48.05	47.00	47.15	70,503	-0.27(-0.57%)
Dec 27, 2012	46.86	47.83	46.82	47.42	85,483	+0.68(+1.45%)
Dec 26, 2012	46.86	47.58	46.41	46.75	72,634	-0.20(-0.42%)
Dec 24, 2012	46.70	46.97	46.20	46.95	24,012	+0.13(+0.28%)
Dec 21, 2012	46.66	47.16	46.59	46.82	284,484	-0.10(-0.22%)
Dec 20, 2012	46.93	47.26	46.09	46.92	74,610	+0.14(+0.30%)
Dec 19, 2012	46.17	46.89	46.11	46.78	75,514	+0.55(+1.20%)
Dec 18, 2012	44.99	46.49	44.61	46.23	111,192	+1.00(+2.22%)
Dec 17, 2012	44.05	45.86	43.88	45.22	132,908	+1.56(+3.57%)
Dec 14, 2012	43.53	44.24	43.47	43.66	82,678	+0.13(+0.29%)
Dec 13, 2012	43.49	43.72	42.88	43.54	52,138	-0.02(-0.04%)
Dec 12, 2012	44.27	44.37	43.10	43.56	57,687	-0.59(-1.34%)
Dec 11, 2012	44.11	44.20	43.80	44.15	70,447	-0.05(-0.11%)
Dec 10, 2012	43.73	44.20	43.53	44.20	44,927	+0.47(+1.08%)
Dec 07, 2012	43.73	43.73	43.13	43.72	17,156	+0.15(+0.34%)
Dec 06, 2012	43.00	43.73	42.84	43.58	73,685	+0.37(+0.86%)
Dec 05, 2012	43.53	43.65	42.80	43.21	71,846	-0.07(-0.17%)

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.