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 (%)
Feb 28, 2011	30.01	30.06	29.46	29.72	75,797	-0.23(-0.76%)
Feb 25, 2011	29.53	30.16	29.53	29.95	79,103	+0.28(+0.94%)
Feb 24, 2011	29.53	30.06	29.23	29.67	90,626	+0.24(+0.82%)
Feb 23, 2011	29.67	29.94	29.41	29.43	116,056	-0.33(-1.12%)
Feb 22, 2011	29.89	30.35	29.74	29.76	56,447	-0.47(-1.56%)
Feb 18, 2011	30.16	30.23	29.74	30.23	52,729	+0.31(+1.04%)
Feb 17, 2011	29.45	30.05	29.33	29.92	58,957	+0.35(+1.18%)
Feb 16, 2011	29.05	29.60	28.95	29.57	77,868	+0.49(+1.67%)
Feb 15, 2011	29.58	29.66	28.95	29.09	98,352	-0.63(-2.12%)
Feb 14, 2011	30.23	30.23	29.63	29.71	100,692	-0.45(-1.48%)
Feb 11, 2011	30.59	30.92	30.08	30.16	64,296	-0.68(-2.22%)
Feb 10, 2011	31.14	31.14	30.75	30.84	52,345	+0.00(+0.01%)
Feb 09, 2011	31.34	31.78	30.46	30.84	119,776	-0.93(-2.93%)
Feb 08, 2011	31.62	31.77	30.87	31.77	123,836	-0.08(-0.26%)
Feb 07, 2011	31.43	31.97	31.43	31.86	87,122	+0.22(+0.71%)
Feb 04, 2011	30.92	32.13	30.33	31.63	92,475	+0.95(+3.11%)
Feb 03, 2011	30.82	31.00	30.22	30.68	151,255	+0.03(+0.11%)
Feb 02, 2011	31.67	32.06	30.62	30.65	63,350	-1.24(-3.89%)

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.