Indicators

Stepan Company (NY: SCL )

88.06 +0.40 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.42	11.45	11.08	11.09	16,625	-0.33(-2.91%)
Feb 27, 2006	11.45	11.45	11.31	11.42	17,830	+0.00(+0.04%)
Feb 24, 2006	11.12	11.41	11.10	11.41	9,878	+0.17(+1.48%)
Feb 23, 2006	11.04	11.40	11.04	11.25	25,781	+0.17(+1.50%)
Feb 22, 2006	11.02	11.15	10.96	11.08	20,721	+0.07(+0.60%)
Feb 21, 2006	11.07	11.26	11.00	11.01	28,191	-0.12(-1.12%)
Feb 17, 2006	11.14	11.18	11.10	11.14	81,681	+0.08(+0.71%)
Feb 16, 2006	10.96	11.06	10.87	11.06	9,637	+0.17(+1.60%)
Feb 15, 2006	10.94	10.94	10.84	10.89	6,505	-0.11(-1.02%)
Feb 14, 2006	10.79	11.28	10.79	11.00	35,901	+0.60(+5.79%)
Feb 13, 2006	10.27	10.40	10.27	10.40	44,093	-0.31(-2.87%)
Feb 10, 2006	10.78	10.78	10.54	10.70	10,119	-0.02(-0.15%)
Feb 09, 2006	10.55	10.82	10.55	10.72	12,770	+0.13(+1.25%)
Feb 08, 2006	10.65	10.67	10.50	10.59	10,360	-0.06(-0.58%)
Feb 07, 2006	10.83	10.87	10.65	10.65	14,456	-0.19(-1.76%)
Feb 06, 2006	10.75	10.84	10.73	10.84	10,601	-0.07(-0.68%)
Feb 03, 2006	10.93	10.98	10.86	10.92	21,926	-0.01(-0.11%)
Feb 02, 2006	11.00	11.00	10.79	10.93	15,420	-0.07(-0.64%)

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.