Indicators

Stepan Company (NY: SCL )

87.87 -0.67 (-0.76%)

Streaming Delayed Price Updated: 10:46 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.14	11.33	11.04	11.23	52,526	+0.08(+0.74%)
Feb 27, 2007	11.73	11.73	11.12	11.14	51,081	-0.69(-5.82%)
Feb 26, 2007	11.85	11.97	11.79	11.83	25,781	-0.05(-0.38%)
Feb 23, 2007	11.89	11.94	11.83	11.88	14,456	-0.05(-0.45%)
Feb 22, 2007	12.04	12.11	11.79	11.93	39,274	-0.08(-0.66%)
Feb 21, 2007	12.14	12.14	11.95	12.01	11,083	-0.25(-2.06%)
Feb 20, 2007	12.18	12.27	11.86	12.26	21,926	+0.03(+0.27%)
Feb 16, 2007	12.63	12.63	12.23	12.23	30,359	-0.40(-3.15%)
Feb 15, 2007	12.63	12.66	12.55	12.63	24,094	+0.00(+0.03%)
Feb 14, 2007	13.07	13.07	12.61	12.63	21,444	-0.44(-3.40%)
Feb 13, 2007	13.23	13.28	12.98	13.07	10,842	-0.16(-1.19%)
Feb 12, 2007	13.02	13.23	12.73	13.23	21,685	+0.27(+2.08%)
Feb 09, 2007	13.19	13.24	12.95	12.96	29,395	-0.28(-2.10%)
Feb 08, 2007	13.09	13.24	13.06	13.24	16,143	+0.15(+1.14%)
Feb 07, 2007	12.83	13.12	12.80	13.09	19,516	+0.33(+2.57%)
Feb 06, 2007	13.15	13.24	12.69	12.76	32,769	-0.37(-2.84%)
Feb 05, 2007	13.22	13.25	13.13	13.13	17,589	-0.12(-0.91%)
Feb 02, 2007	13.28	13.28	13.21	13.25	9,397	-0.02(-0.19%)

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.