Indicators

Stepan Company (NY: SCL )

88.06 +0.40 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	71.18	71.89	70.48	71.31	52,981	-0.04(-0.05%)
Jan 30, 2017	71.36	71.57	70.34	71.35	54,142	-0.63(-0.88%)
Jan 27, 2017	72.10	72.46	71.31	71.98	79,092	+0.08(+0.11%)
Jan 26, 2017	73.38	73.40	71.72	71.89	90,117	-1.64(-2.23%)
Jan 25, 2017	72.99	73.67	72.35	73.54	50,800	+1.00(+1.38%)
Jan 24, 2017	71.22	72.82	70.97	72.53	94,936	+1.75(+2.48%)
Jan 23, 2017	70.88	71.81	70.06	70.78	64,918	-0.58(-0.82%)
Jan 20, 2017	71.20	72.12	70.65	71.36	68,737	+0.20(+0.28%)
Jan 19, 2017	72.79	72.84	70.45	71.16	66,174	-1.32(-1.83%)
Jan 18, 2017	72.63	73.33	71.64	72.49	91,429	-0.06(-0.09%)
Jan 17, 2017	73.58	73.89	72.28	72.55	68,295	-0.91(-1.24%)
Jan 13, 2017		73.46	73.46	73.46	0	+0.56(+0.76%)
Jan 12, 2017	73.44	73.61	72.16	72.91	74,749	-0.88(-1.19%)
Jan 11, 2017	74.14	74.19	73.10	73.78	88,010	-0.36(-0.48%)
Jan 10, 2017	73.25	74.38	73.25	74.14	48,870	+1.03(+1.41%)
Jan 09, 2017	73.36	74.15	72.79	73.11	58,913	-0.74(-1.00%)
Jan 06, 2017	74.81	74.81	73.31	73.85	52,975	-0.72(-0.97%)
Jan 05, 2017	75.10	75.11	74.17	74.57	67,761	-1.09(-1.44%)
Jan 04, 2017	74.10	75.71	73.96	75.65	96,250	+1.97(+2.68%)

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.