Indicators

Stepan Company (NY: SCL )

86.73 +0.58 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	99.87	101.04	98.71	99.85	94,031	-1.59(-1.57%)
Feb 25, 2022	100.21	101.65	99.82	101.44	72,951	+1.66(+1.66%)
Feb 24, 2022	99.02	100.29	97.41	99.78	134,687	-0.39(-0.38%)
Feb 23, 2022	101.69	101.98	99.93	100.16	76,440	-1.02(-1.01%)
Feb 22, 2022	102.62	103.66	101.10	101.19	89,894	-2.24(-2.16%)
Feb 18, 2022				103.42	0	-2.62(-2.47%)
Feb 17, 2022	106.63	108.48	104.28	106.04	85,676	-1.17(-1.09%)
Feb 16, 2022	107.20	107.94	106.30	107.21	42,553	+0.50(+0.47%)
Feb 15, 2022	104.89	107.23	104.89	106.71	44,123	+2.39(+2.29%)
Feb 14, 2022	104.68	105.08	103.12	104.32	73,956	+0.26(+0.25%)
Feb 11, 2022	103.44	104.89	103.05	104.06	71,689	+1.09(+1.06%)
Feb 10, 2022	103.12	104.68	102.49	102.97	59,250	-1.33(-1.28%)
Feb 09, 2022	106.42	106.47	103.81	104.30	61,832	-1.19(-1.13%)
Feb 08, 2022	103.09	105.78	103.09	105.49	71,952	+2.08(+2.01%)
Feb 07, 2022	101.47	103.61	100.26	103.41	91,081	+1.94(+1.91%)
Feb 04, 2022	102.70	103.35	101.18	101.47	56,916	-2.15(-2.07%)
Feb 03, 2022	104.68		103.31	103.62	45,006	-1.23(-1.18%)
Feb 02, 2022	105.40	105.41	104.18	104.86	63,223	-1.30(-1.22%)

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.