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 26, 2010	20.10	20.10	19.62	19.83	154,428	-0.32(-1.59%)
Feb 25, 2010	20.15	20.25	19.79	20.15	55,963	-0.35(-1.71%)
Feb 24, 2010	20.45	20.85	20.44	20.50	87,727	+0.14(+0.70%)
Feb 23, 2010	20.89	20.99	20.32	20.35	162,468	-0.68(-3.22%)
Feb 22, 2010	21.09	21.10	20.79	21.03	85,782	-0.10(-0.49%)
Feb 19, 2010	21.07	21.24	20.83	21.13	83,746	+0.12(+0.57%)
Feb 18, 2010	20.67	21.07	20.59	21.01	109,918	+0.26(+1.24%)
Feb 17, 2010	20.71	20.87	20.53	20.76	186,155	+0.14(+0.68%)
Feb 16, 2010	21.04	21.04	20.55	20.62	204,004	-0.22(-1.06%)
Feb 12, 2010	20.05	20.84	20.84	20.84	604,848	+0.67(+3.31%)
Feb 11, 2010	19.92	20.47	19.76	20.17	283,844	+0.60(+3.05%)
Feb 10, 2010	20.67	20.67	19.08	19.57	513,480	-1.25(-6.00%)
Feb 09, 2010	21.68	21.95	20.20	20.82	493,910	-2.02(-8.83%)
Feb 08, 2010	23.16	23.16	22.82	22.84	95,219	-0.34(-1.45%)
Feb 05, 2010	22.98	23.36	22.53	23.17	228,218	+0.18(+0.79%)
Feb 04, 2010	23.41	23.56	22.93	22.99	66,583	-0.62(-2.64%)
Feb 03, 2010	23.59	23.77	23.59	23.61	210,181	-0.06(-0.26%)
Feb 02, 2010	24.19	24.19	23.33	23.67	179,702	-0.41(-1.71%)

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.