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 (%)
Jan 31, 2006	11.08	11.08	10.93	11.00	17,350	-0.12(-1.08%)
Jan 30, 2006	11.18	11.19	11.11	11.12	8,675	-0.09(-0.78%)
Jan 27, 2006	11.15	11.20	10.96	11.20	21,205	+0.06(+0.52%)
Jan 26, 2006	10.75	11.15	10.75	11.15	12,289	+0.50(+4.72%)
Jan 25, 2006	10.95	10.99	10.36	10.64	34,700	-0.31(-2.80%)
Jan 24, 2006	10.84	11.12	10.74	10.95	17,832	+0.10(+0.96%)
Jan 23, 2006	10.37	10.87	10.37	10.85	33,013	-0.00(-0.04%)
Jan 20, 2006	11.00	11.06	10.85	10.85	9,398	-0.15(-1.32%)
Jan 19, 2006	10.49	11.00	10.49	11.00	20,241	+0.46(+4.37%)
Jan 18, 2006	11.00	11.08	10.54	10.54	46,026	-0.51(-4.58%)
Jan 17, 2006	11.04	11.07	10.87	11.04	44,580	-0.05(-0.49%)
Jan 13, 2006	11.20	11.20	11.01	11.10	12,289	-0.07(-0.67%)
Jan 12, 2006	11.27	11.27	11.10	11.17	12,048	-0.04(-0.33%)
Jan 11, 2006	11.25	11.25	11.12	11.21	12,289	-0.04(-0.37%)
Jan 10, 2006	11.20	11.25	11.13	11.25	7,711	-0.02(-0.22%)
Jan 09, 2006	11.30	11.30	11.10	11.28	29,399	+0.00(+0.04%)
Jan 06, 2006	11.28	11.30	11.14	11.27	7,952	+0.05(+0.44%)
Jan 05, 2006	11.31	11.31	11.14	11.22	11,325	-0.10(-0.84%)
Jan 04, 2006	11.41	11.44	11.15	11.32	20,482	-0.05(-0.47%)

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.