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 29, 2016	45.53	45.98	44.64	44.80	107,914	-0.84(-1.84%)
Feb 26, 2016	44.42	45.78	44.03	45.64	83,531	+1.40(+3.16%)
Feb 25, 2016	44.27	44.61	43.07	44.24	128,509	+0.64(+1.47%)
Feb 24, 2016	39.89	44.57	39.88	43.60	217,485	+4.10(+10.39%)
Feb 23, 2016	39.59	40.47	39.33	39.50	135,137	-0.38(-0.95%)
Feb 22, 2016	40.63	40.65	39.78	39.88	55,814	-0.30(-0.74%)
Feb 19, 2016	40.22	40.64	39.92	40.18	69,585	-0.01(-0.02%)
Feb 18, 2016	40.26	40.72	39.73	40.19	112,769	+0.11(+0.27%)
Feb 17, 2016	39.95	40.38	39.65	40.08	127,536	+0.53(+1.35%)
Feb 16, 2016	38.82	39.71	38.67	39.55	69,682	+0.90(+2.33%)
Feb 12, 2016	38.56	38.64	38.64	38.64	67,639	+0.60(+1.59%)
Feb 11, 2016	38.26	38.75	37.35	38.04	70,926	-0.94(-2.41%)
Feb 10, 2016	39.05	39.91	38.73	38.98	70,808	+0.08(+0.21%)
Feb 09, 2016	38.91	39.42	38.62	38.90	70,215	-0.39(-0.99%)
Feb 08, 2016	38.98	39.43	38.36	39.28	76,569	+0.12(+0.30%)
Feb 05, 2016	39.75	40.37	39.00	39.17	106,978	-0.59(-1.47%)
Feb 04, 2016	39.63	40.29	39.63	39.75	70,182	+0.14(+0.34%)
Feb 03, 2016	39.27	39.90	38.59	39.62	89,783	+0.74(+1.90%)
Feb 02, 2016	39.10	39.12	38.66	38.88	69,859	-0.53(-1.35%)

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.