Indicators

Stepan Company (NY: SCL )

85.70 +0.12 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	102.39	103.49	101.94	101.99	158,107	-0.67(-0.65%)
Feb 27, 2023	103.41	103.84	102.31	102.65	90,176	+0.11(+0.11%)
Feb 24, 2023	100.83	102.58	100.33	102.55	85,319	+0.23(+0.23%)
Feb 23, 2023	102.73	103.41	100.94	102.31	82,388	-0.02(-0.02%)
Feb 22, 2023	102.70	103.90	101.84	102.33	126,190	-0.13(-0.12%)
Feb 21, 2023	104.95	104.95	101.06	102.46	124,153	-2.22(-2.12%)
Feb 17, 2023	102.68	104.75	100.93	104.68	98,024	+2.73(+2.68%)
Feb 16, 2023	105.13	105.62	99.59	101.95	177,673	-5.33(-4.97%)
Feb 15, 2023	106.47	107.42	105.93	107.28	81,824	-0.30(-0.28%)
Feb 14, 2023	107.81	108.70	107.11	107.58	44,891	-1.24(-1.14%)
Feb 13, 2023	106.57	108.83	106.29	108.83	50,445	+2.14(+2.00%)
Feb 10, 2023	105.69	107.24	104.63	106.69	65,134	+0.98(+0.93%)
Feb 09, 2023	108.23	108.92	105.09	105.71	55,183	-2.31(-2.14%)
Feb 08, 2023	108.98	109.92	107.84	108.02	40,686	-1.99(-1.81%)
Feb 07, 2023	109.69	110.33	108.30	110.01	58,202	-0.69(-0.63%)
Feb 06, 2023	110.79	111.51	109.83	110.71	57,015	-0.89(-0.80%)
Feb 03, 2023	111.59	112.16	110.83	111.60	108,826	-0.57(-0.51%)
Feb 02, 2023	109.61	112.18	109.08	112.17	86,031	+2.31(+2.10%)

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.