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 (%)
Mar 31, 2009	11.55	11.76	11.19	11.33	119,010	-0.10(-0.91%)
Mar 30, 2009	11.24	11.64	10.93	11.43	111,593	-0.96(-7.74%)
Mar 26, 2009	12.69	12.83	11.58	12.39	243,165	-0.16(-1.26%)
Mar 25, 2009	12.01	12.91	11.85	12.55	182,037	+0.64(+5.37%)
Mar 24, 2009	12.45	12.79	11.83	11.91	199,031	-0.84(-6.58%)
Mar 23, 2009	12.28	12.75	12.28	12.75	114,918	+1.22(+10.58%)
Mar 20, 2009	12.03	12.03	11.32	11.53	102,407	-0.39(-3.31%)
Mar 19, 2009	12.03	12.23	11.72	11.92	53,978	-0.17(-1.41%)
Mar 18, 2009	11.67	12.15	11.43	12.09	105,142	+0.40(+3.44%)
Mar 17, 2009	11.06	11.77	10.59	11.69	383,570	+0.68(+6.22%)
Mar 16, 2009	11.23	11.67	10.91	11.01	170,326	-0.15(-1.34%)
Mar 13, 2009	10.86	11.25	10.63	11.15	0	+0.30(+2.75%)
Mar 12, 2009	10.52	11.05	10.09	10.86	169,793	+0.33(+3.11%)
Mar 11, 2009	9.462	10.79	9.462	10.53	253,976	+0.95(+9.87%)
Mar 10, 2009	10.24	10.57	9.470	9.582	256,005	-0.44(-4.35%)
Mar 09, 2009	10.62	10.88	9.960	10.02	156,595	-0.69(-6.43%)
Mar 06, 2009	10.81	10.99	10.24	10.71	0	-0.20(-1.83%)
Mar 05, 2009	10.95	11.28	10.51	10.91	54,679	-0.29(-2.56%)
Mar 04, 2009	10.90	11.43	10.77	11.19	128,006	+0.32(+2.90%)

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.