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 28, 2013	53.14	53.38	52.53	53.17	70,532	+0.18(+0.34%)
Feb 27, 2013	53.52	53.83	52.87	52.99	103,166	-0.46(-0.86%)
Feb 26, 2013	52.87	53.58	52.07	53.45	64,617	+0.92(+1.75%)
Feb 25, 2013	54.22	54.28	52.46	52.53	70,153	-1.59(-2.94%)
Feb 22, 2013	53.80	54.12	53.51	54.12	79,004	+0.74(+1.40%)
Feb 21, 2013	54.26	54.36	52.74	53.38	97,841	-0.56(-1.04%)
Feb 20, 2013	55.50	56.22	53.82	53.94	106,017	-1.65(-2.96%)
Feb 19, 2013	53.71	55.67	53.71	55.58	141,356	+1.59(+2.95%)
Feb 15, 2013	53.79	54.47	53.71	53.99	109,826	+0.39(+0.73%)
Feb 14, 2013	53.25	53.69	53.25	53.60	128,614	+0.38(+0.72%)
Feb 13, 2013	52.46	53.64	52.44	53.22	90,398	+0.98(+1.87%)
Feb 12, 2013	52.39	52.73	51.82	52.24	73,554	-0.07(-0.13%)
Feb 11, 2013	52.68	52.68	52.08	52.31	63,948	+0.18(+0.35%)
Feb 08, 2013	52.21	52.79	51.85	52.13	80,322	+0.17(+0.33%)
Feb 07, 2013	51.66	52.46	51.25	51.95	68,884	+0.44(+0.86%)
Feb 06, 2013	51.48	51.86	51.26	51.51	73,059	+0.28(+0.54%)
Feb 04, 2013	51.01	51.54	50.72	51.24	130,303	+0.16(+0.31%)

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.