Indicators

Stepan Company (NY: SCL )

83.98 +0.81 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	94.72	95.22	93.91	94.15	149,350	-0.31(-0.33%)
Dec 28, 2023	94.06	95.00	93.00	94.46	198,197	+0.51(+0.54%)
Dec 27, 2023	94.48	95.57	91.94	93.95	185,210	-0.83(-0.87%)
Dec 26, 2023	95.60	95.60	94.18	94.78	71,591	-0.54(-0.56%)
Dec 22, 2023	94.19	96.27	93.21	95.32	124,962	+2.14(+2.30%)
Dec 21, 2023	92.98	93.39	91.22	93.17	104,179	+1.23(+1.34%)
Dec 20, 2023	92.85	94.40	91.33	91.94	109,180	-0.87(-0.93%)
Dec 19, 2023	91.47	93.33	91.47	92.81	94,335	+2.56(+2.84%)
Dec 18, 2023	91.82	91.82	90.25	90.25	83,006	-1.33(-1.46%)
Dec 15, 2023	93.55	93.86	91.53	91.58	541,646	-1.35(-1.46%)
Dec 14, 2023	91.85	94.86	91.85	92.94	136,497	+2.88(+3.20%)
Dec 13, 2023	86.26	90.73	85.74	90.06	131,455	+3.63(+4.21%)
Dec 12, 2023	86.87	86.88	85.84	86.42	66,274	-0.57(-0.65%)
Dec 11, 2023	87.41	88.11	86.29	86.99	78,405	-0.94(-1.06%)
Dec 08, 2023	89.14	90.20	86.22	87.93	93,956	-1.04(-1.16%)
Dec 07, 2023	85.60	89.01	84.91	88.96	93,906	+3.60(+4.22%)
Dec 06, 2023	86.92	88.87	84.92	85.36	180,344	-0.52(-0.60%)
Dec 05, 2023	85.36	85.98	84.07	85.88	122,352	+0.16(+0.19%)
Dec 04, 2023	83.04	85.76	81.92	85.72	141,119	+2.89(+3.49%)

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.