Indicators

Stepan Company (NY: SCL )

88.06 +0.40 (+0.46%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	89.94	91.40	89.76	90.65	302,061	+0.54(+0.60%)
Apr 27, 2023	87.27	90.13	87.08	90.11	119,859	+2.37(+2.70%)
Apr 26, 2023	88.11	90.01	87.25	87.74	106,129	-1.25(-1.40%)
Apr 25, 2023	96.47	96.47	86.72	88.98	146,264	-8.67(-8.88%)
Apr 24, 2023	96.54	97.85	96.45	97.66	46,697	+0.74(+0.76%)
Apr 21, 2023	98.13	98.13	95.79	96.92	67,805	-0.51(-0.52%)
Apr 20, 2023	97.12	98.02	96.29	97.43	78,915	-0.58(-0.59%)
Apr 19, 2023	97.43	98.07	97.22	98.01	65,350	+0.22(+0.22%)
Apr 18, 2023	98.88	98.88	96.90	97.79	56,863	-0.54(-0.55%)
Apr 17, 2023	97.92	98.93	97.12	98.33	54,954	+0.30(+0.31%)
Apr 14, 2023	99.66	100.08	97.44	98.03	64,566	-0.81(-0.82%)
Apr 13, 2023	98.57	99.58	97.01	98.84	65,364	+0.40(+0.41%)
Apr 12, 2023	100.08	100.77	98.36	98.43	62,860	-1.03(-1.04%)
Apr 11, 2023	100.73	102.06	99.25	99.46	115,662	-1.04(-1.04%)
Apr 10, 2023	98.70	101.50	98.51	100.51	62,158	+1.31(+1.32%)
Apr 06, 2023	99.95	99.95	98.72	99.20	48,657	-0.42(-0.42%)
Apr 05, 2023	99.05	99.71	98.62	99.62	54,002	+0.16(+0.16%)
Apr 04, 2023	100.91	100.91	98.31	99.46	69,946	-1.69(-1.67%)

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.