Indicators

Stepan Company (NY: SCL )

88.01 -1.04 (-1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.90	13.90	13.34	13.50	53,014	-0.48(-3.44%)
Dec 28, 2007	14.11	14.23	13.71	13.98	59,279	-0.04(-0.27%)
Dec 27, 2007	14.43	14.50	13.99	14.02	43,375	-0.46(-3.15%)
Dec 26, 2007	14.40	14.52	14.34	14.47	65,304	-0.01(-0.06%)
Dec 24, 2007	14.31	14.52	14.31	14.48	69,400	+0.11(+0.78%)
Dec 21, 2007	14.23	14.49	14.16	14.37	177,116	+0.43(+3.10%)
Dec 20, 2007	13.69	13.94	13.52	13.94	60,484	+0.43(+3.20%)
Dec 19, 2007	13.47	13.63	12.95	13.51	66,509	-0.02(-0.15%)
Dec 18, 2007	12.95	13.56	12.84	13.53	98,077	+0.66(+5.16%)
Dec 17, 2007	12.86	13.08	12.84	12.86	97,113	+0.02(+0.13%)
Dec 14, 2007	13.36	13.57	12.80	12.85	125,066	-0.68(-5.03%)
Dec 13, 2007	13.15	13.60	13.08	13.53	98,077	+0.15(+1.08%)
Dec 12, 2007	13.24	13.52	13.18	13.38	122,415	+0.51(+3.96%)
Dec 11, 2007	13.27	13.59	12.82	12.87	235,914	-0.31(-2.33%)
Dec 10, 2007	13.31	13.31	12.81	13.18	121,210	-0.12(-0.87%)
Dec 07, 2007	13.55	13.58	13.05	13.30	101,691	-0.22(-1.63%)
Dec 06, 2007	12.44	13.52	12.44	13.52	246,517	+1.07(+8.64%)
Dec 05, 2007	12.56	12.56	12.31	12.44	136,151	+0.05(+0.37%)
Dec 04, 2007	12.39	12.57	12.33	12.40	100,968	+0.01(+0.07%)

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.