Indicators

Stepan Company (NY: SCL )

87.41 -0.48 (-0.55%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	87.80	88.17	86.89	87.82	76,424	-0.09(-0.11%)
Feb 27, 2019	86.62	88.07	86.59	87.92	76,631	+0.75(+0.86%)
Feb 26, 2019	87.53	87.99	87.17	87.17	100,661	-0.82(-0.93%)
Feb 25, 2019	87.98	88.96	87.36	87.99	122,659	+0.28(+0.32%)
Feb 22, 2019	87.73	88.95	86.38	87.71	111,109	+0.06(+0.06%)
Feb 21, 2019	86.80	88.01	84.24	87.66	58,483	+1.26(+1.46%)
Feb 20, 2019	85.86	86.80	84.95	86.40	111,128	+0.35(+0.40%)
Feb 19, 2019	84.28	86.27	84.28	86.05	91,143	+1.13(+1.33%)
Feb 15, 2019	84.66	85.09	84.23	84.92	72,215	+0.78(+0.93%)
Feb 14, 2019	84.22	85.36	82.97	84.14	100,313	-0.15(-0.18%)
Feb 13, 2019	83.59	84.67	83.58	84.29	91,512	+0.64(+0.77%)
Feb 12, 2019	82.62	83.64	81.87	83.64	69,374	+1.74(+2.12%)
Feb 11, 2019	81.10	82.20	80.67	81.91	68,903	+0.80(+0.99%)
Feb 08, 2019	80.07	81.38	79.60	81.10	62,465	+0.89(+1.11%)
Feb 07, 2019	80.56	80.78	79.05	80.22	86,628	-1.08(-1.33%)
Feb 06, 2019	80.84	81.94	80.52	81.30	56,496	+0.08(+0.10%)
Feb 05, 2019	81.61	82.22	80.78	81.22	56,720	-0.69(-0.84%)
Feb 04, 2019	81.00	82.03	80.66	81.91	76,017	+0.97(+1.20%)

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.