Indicators

Stepan Company (NY: SCL )

88.54 +1.25 (+1.43%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	67.58	70.04	67.57	69.03	190,183	+1.26(+1.86%)
Feb 27, 2017	66.92	68.39	66.50	67.77	186,126	+1.06(+1.59%)
Feb 24, 2017	64.12	66.79	62.54	66.71	123,285	+2.12(+3.28%)
Feb 23, 2017	65.86	66.11	64.38	64.59	94,464	-0.81(-1.24%)
Feb 22, 2017	67.78	69.56	64.74	65.40	186,530	-6.64(-9.21%)
Feb 21, 2017	71.44	72.26	71.11	72.04	60,792	+0.78(+1.09%)
Feb 17, 2017		71.26	71.26	71.26	0	+0.22(+0.31%)
Feb 16, 2017	71.34	71.34	70.51	71.04	47,082	-0.29(-0.41%)
Feb 15, 2017	70.67	71.51	70.63	71.34	34,157	+0.44(+0.62%)
Feb 14, 2017	71.08	71.28	69.70	70.90	58,639	-0.56(-0.78%)
Feb 13, 2017	71.00	71.92	70.93	71.45	47,594	+0.84(+1.19%)
Feb 10, 2017	69.99	71.14	69.11	70.61	65,404	+1.03(+1.48%)
Feb 09, 2017	69.28	70.14	69.26	69.58	49,830	+0.32(+0.46%)
Feb 08, 2017	69.67	69.94	68.36	69.26	70,581	-0.79(-1.13%)
Feb 07, 2017	70.14	70.68	69.30	70.06	58,800	-0.11(-0.16%)
Feb 06, 2017	70.73	70.86	70.03	70.17	50,215	-0.96(-1.35%)
Feb 03, 2017	71.07	71.48	70.67	71.13	49,792	+0.67(+0.95%)
Feb 02, 2017	71.68	72.38	70.18	70.46	52,513	-1.12(-1.57%)

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.