Indicators

Stepan Company (NY: SCL )

88.05 +0.04 (+0.05%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	93.06	95.35	92.68	94.58	1,214,348	+1.76(+1.89%)
Jul 28, 2023	92.06	92.90	91.05	92.83	183,835	+1.33(+1.46%)
Jul 27, 2023	91.89	91.89	89.83	91.49	189,270	-0.56(-0.61%)
Jul 26, 2023	90.81	93.68	90.03	92.06	286,589	-3.08(-3.24%)
Jul 25, 2023	94.58	95.67	93.55	95.14	125,916	+0.89(+0.94%)
Jul 24, 2023	94.49	95.28	93.61	94.25	171,984	-0.42(-0.45%)
Jul 21, 2023	95.26	95.55	93.81	94.67	142,864	-0.77(-0.81%)
Jul 20, 2023	95.12	95.71	94.51	95.44	103,358	+0.29(+0.30%)
Jul 19, 2023	95.11	95.54	93.82	95.16	128,282	+0.18(+0.19%)
Jul 18, 2023	91.86	95.31	91.86	94.98	144,350	+3.15(+3.43%)
Jul 17, 2023	91.52	92.37	90.81	91.83	118,617	+0.21(+0.23%)
Jul 14, 2023	91.91	92.01	89.60	91.62	113,845	-0.59(-0.64%)
Jul 13, 2023	92.08	92.38	91.40	92.22	125,410	+0.61(+0.67%)
Jul 12, 2023	91.73	91.92	90.46	91.60	127,804	+1.55(+1.72%)
Jul 11, 2023	89.89	90.47	89.01	90.05	119,600	+1.04(+1.16%)
Jul 10, 2023	89.78	91.66	88.72	89.02	110,718	-0.79(-0.88%)
Jul 07, 2023	88.01	89.96	86.22	89.81	250,443	-0.45(-0.50%)
Jul 06, 2023	90.23	91.15	89.55	90.26	102,646	-0.93(-1.02%)
Jul 05, 2023	93.23	93.23	91.17	91.19	99,495	-3.05(-3.24%)

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.