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 30, 2011	34.59	34.57	34.06	34.33	51,374	-0.26(-0.76%)
Dec 29, 2011	34.28	34.59	33.81	34.59	17,970	+0.60(+1.75%)
Dec 28, 2011	35.18	35.18	33.93	34.00	53,433	-1.29(-3.66%)
Dec 27, 2011	34.90	35.49	34.69	35.29	27,933	+0.12(+0.34%)
Dec 23, 2011	34.93	35.28	34.71	35.17	16,657	-0.13(-0.38%)
Dec 21, 2011	35.43	35.57	34.93	35.30	44,164	-0.32(-0.89%)
Dec 20, 2011	34.73	35.82	34.50	35.62	92,024	+1.70(+5.03%)
Dec 19, 2011	34.96	35.76	33.78	33.91	112,789	-0.55(-1.60%)
Dec 16, 2011	33.82	35.13	33.77	34.47	274,564	+1.07(+3.19%)
Dec 15, 2011	32.93	33.66	32.66	33.40	48,105	+1.12(+3.46%)
Dec 14, 2011	32.90	32.93	32.24	32.28	50,970	-0.61(-1.85%)
Dec 13, 2011	33.89	34.07	32.69	32.89	32,703	-0.60(-1.80%)
Dec 12, 2011	33.03	33.71	32.70	33.49	69,958	-0.06(-0.19%)
Dec 09, 2011	32.94	33.89	32.67	33.56	76,870	+0.84(+2.55%)
Dec 08, 2011	34.30	34.30	32.65	32.72	65,989	-1.98(-5.71%)
Dec 07, 2011	34.48	34.79	33.51	34.71	40,276	+0.11(+0.32%)
Dec 06, 2011	34.31	34.90	34.25	34.60	38,163	+0.48(+1.41%)
Dec 05, 2011	34.47	34.56	33.73	34.12	76,368	+0.24(+0.71%)
Dec 02, 2011	33.85	34.48	33.45	33.88	55,248	+0.66(+1.97%)

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.