Indicators

Stepan Company (NY: SCL )

88.98 -0.36 (-0.41%)

Streaming Delayed Price Updated: 1:12 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		72.85	72.85	72.85	0	-0.32(-0.44%)
Dec 28, 2017	73.16	73.23	72.44	73.18	35,516	+0.01(+0.01%)
Dec 27, 2017	72.97	74.08	72.60	73.17	88,060	+0.19(+0.27%)
Dec 26, 2017	73.20	73.60	72.57	72.97	36,698	-0.38(-0.52%)
Dec 22, 2017	73.76	73.88	72.41	73.35	44,504	-0.50(-0.67%)
Dec 21, 2017	74.18	74.60	73.80	73.85	51,310	-0.27(-0.36%)
Dec 20, 2017	74.49	75.40	74.08	74.12	51,387	+0.15(+0.20%)
Dec 19, 2017	73.94	74.98	73.80	73.97	54,048	+0.00(+0.00%)
Dec 18, 2017	74.23	75.34	73.46	73.97	90,734	+0.31(+0.43%)
Dec 15, 2017	72.59	74.78	72.19	73.66	351,068	+1.49(+2.07%)
Dec 14, 2017	74.15	74.88	72.02	72.16	65,641	-1.96(-2.64%)
Dec 13, 2017	72.68	74.79	72.68	74.12	94,009	+1.47(+2.02%)
Dec 12, 2017	72.76	73.09	72.19	72.65	68,420	-0.11(-0.15%)
Dec 11, 2017	71.87	73.32	71.87	72.76	102,367	+0.94(+1.31%)
Dec 08, 2017	72.89	72.89	71.76	71.82	61,690	+0.00(+0.00%)
Dec 07, 2017	72.76	73.51	71.90		65,529	+0.00(+0.00%)
Dec 06, 2017	73.40	73.67	72.43	72.83	78,711	-1.04(-1.41%)
Dec 05, 2017	75.34	75.34	73.79	73.87	125,466	-1.26(-1.68%)
Dec 04, 2017	76.08	77.03	75.11	75.13	114,273	-0.51(-0.67%)

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.