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 (%)
Sep 28, 2018	80.67	81.47	80.42	80.95	75,347	+0.15(+0.18%)
Sep 27, 2018	81.53	81.53	80.49	80.80	43,250	-0.61(-0.75%)
Sep 26, 2018	81.79	82.07	81.04	81.42	60,358	-0.43(-0.52%)
Sep 25, 2018	82.62	82.63	81.68	81.84	47,910	-0.70(-0.85%)
Sep 24, 2018	83.25	83.61	82.22	82.54	52,942	-0.74(-0.89%)
Sep 21, 2018	83.90	84.06	83.03	83.29	162,625	-0.54(-0.64%)
Sep 20, 2018	83.02	84.01	83.02	83.83	49,823	+1.29(+1.57%)
Sep 19, 2018	82.69	83.58	82.27	82.53	81,640	-0.17(-0.20%)
Sep 18, 2018	83.04	83.50	81.97	82.70	65,184	-0.44(-0.53%)
Sep 17, 2018	83.55	83.77	82.55	83.14	74,576	-0.35(-0.42%)
Sep 14, 2018	83.51	83.96	83.05	83.49	85,236	+0.65(+0.79%)
Sep 13, 2018	82.77	83.68	81.67	82.84	86,734	+0.46(+0.55%)
Sep 12, 2018	81.11	82.56	80.99	82.38	75,447	+1.20(+1.48%)
Sep 11, 2018	80.94	81.62	80.42	81.18	35,831	-0.16(-0.19%)
Sep 10, 2018	81.99	82.18	81.04	81.34	55,223	-0.44(-0.53%)
Sep 07, 2018	81.39	82.17	80.73	81.78	54,710	+0.03(+0.03%)
Sep 06, 2018	81.99	82.19	81.06	81.75	45,937	-0.02(-0.02%)
Sep 05, 2018	81.10	81.79	80.61	81.77	77,026	+0.62(+0.77%)

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.