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, 2003	10.13	10.13	10.08	10.09	3,132	-0.02(-0.16%)
Feb 27, 2003	10.00	10.13	10.00	10.10	20,964	+0.03(+0.33%)
Feb 26, 2003	9.719	10.12	9.719	10.07	35,182	+0.30(+3.06%)
Feb 25, 2003	9.960	9.960	9.607	9.773	45,544	-0.26(-2.61%)
Feb 24, 2003	10.08	10.17	9.877	10.03	78,557	+0.05(+0.54%)
Feb 21, 2003	9.752	9.980	9.752	9.980	13,976	+0.39(+4.11%)
Feb 20, 2003	8.943	9.628	8.632	9.586	46,749	+0.64(+7.19%)
Feb 19, 2003	9.067	9.233	8.528	8.943	130,126	-0.17(-1.82%)
Feb 18, 2003	9.354	9.354	9.088	9.109	58,316	-0.29(-3.05%)
Feb 14, 2003	9.752	9.752	9.383	9.395	17,350	-0.29(-3.04%)
Feb 13, 2003	9.586	10.04	9.586	9.690	70,605	+0.21(+2.19%)
Feb 12, 2003	9.171	9.503	9.171	9.482	15,422	+0.31(+3.39%)
Feb 11, 2003	9.254	9.254	9.130	9.171	10,120	-0.11(-1.16%)
Feb 10, 2003	9.329	9.329	9.275	9.279	6,506	-0.02(-0.18%)
Feb 07, 2003	9.441	9.441	9.296	9.296	8,434	-0.11(-1.19%)
Feb 06, 2003	9.545	9.545	9.408	9.408	3,373	-0.19(-1.95%)
Feb 05, 2003	9.590	9.628	9.545	9.594	7,711	-0.04(-0.43%)
Feb 04, 2003	9.711	9.711	9.632	9.636	4,096	+0.00(+0.00%)

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.