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 (%)
Feb 27, 2004	10.24	10.26	10.17	10.17	8,915	-0.10(-1.01%)
Feb 26, 2004	10.38	10.38	10.27	10.27	17,589	-0.08(-0.80%)
Feb 25, 2004	10.40	10.40	10.35	10.35	38,551	-0.15(-1.42%)
Feb 24, 2004	10.29	10.57	10.29	10.50	38,792	+0.24(+2.35%)
Feb 23, 2004	10.17	10.26	10.13	10.26	38,792	+0.10(+0.98%)
Feb 20, 2004	10.21	10.22	10.13	10.16	21,685	-0.09(-0.85%)
Feb 19, 2004	10.37	10.37	10.25	10.25	17,589	-0.12(-1.12%)
Feb 18, 2004	10.21	10.38	10.21	10.37	12,047	+0.18(+1.75%)
Feb 17, 2004	10.19	10.33	10.19	10.19	22,649	+0.06(+0.57%)
Feb 13, 2004	10.11	10.17	10.11	10.13	15,902	+0.04(+0.37%)
Feb 12, 2004	10.16	10.17	10.04	10.09	14,938	-0.06(-0.61%)
Feb 11, 2004	10.37	10.37	10.13	10.16	17,830	-0.19(-1.85%)
Feb 10, 2004	10.35	10.36	10.27	10.35	11,565	+0.02(+0.20%)
Feb 09, 2004	10.38	10.38	10.29	10.33	13,252	-0.03(-0.32%)
Feb 06, 2004	10.21	10.36	10.21	10.36	9,156	+0.16(+1.59%)
Feb 05, 2004	10.16	10.21	10.15	10.20	14,938	+0.01(+0.12%)
Feb 04, 2004	10.37	10.37	10.18	10.18	7,951	-0.17(-1.64%)
Feb 03, 2004	10.36	10.38	10.35	10.35	12,770	+0.02(+0.20%)

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.