Indicators

Stepan Company (NY: SCL )

85.70 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2005	9.898	9.902	9.836	9.836	10,360	-0.12(-1.21%)
Feb 25, 2005	9.981	10.02	9.956	9.956	15,420	-0.05(-0.50%)
Feb 24, 2005	9.504	10.01	9.463	10.01	48,671	+0.50(+5.28%)
Feb 23, 2005	9.442	9.541	9.442	9.504	59,996	+0.07(+0.79%)
Feb 22, 2005	9.483	9.546	9.375	9.429	39,515	-0.09(-0.92%)
Feb 18, 2005	9.442	9.608	9.421	9.517	28,432	+0.14(+1.46%)
Feb 17, 2005	9.338	9.454	9.276	9.380	12,047	+0.01(+0.13%)
Feb 16, 2005	9.089	9.380	9.060	9.367	16,866	+0.27(+2.92%)
Feb 15, 2005	9.151	9.151	8.981	9.101	25,781	-0.07(-0.77%)
Feb 14, 2005	9.068	9.234	9.068	9.172	23,131	+0.04(+0.45%)
Feb 11, 2005	9.209	9.321	8.985	9.131	34,937	-0.08(-0.86%)
Feb 10, 2005	9.637	9.849	9.151	9.209	56,382	-0.47(-4.85%)
Feb 09, 2005	9.844	9.849	9.678	9.678	11,083	-0.15(-1.52%)
Feb 08, 2005	9.790	9.828	9.716	9.828	22,167	+0.03(+0.34%)
Feb 07, 2005	9.766	9.795	9.753	9.795	2,650	+0.07(+0.77%)
Feb 04, 2005	9.683	9.736	9.670	9.720	4,337	-0.00(-0.04%)
Feb 03, 2005	9.653	9.724	9.629	9.724	12,288	+0.10(+0.99%)
Feb 02, 2005	9.670	9.716	9.554	9.629	14,216	+0.00(+0.00%)

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.