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, 2003	10.13	10.13	10.09	10.09	3,132	-0.02(-0.16%)
Feb 27, 2003	10.00	10.13	10.00	10.11	20,962	+0.03(+0.33%)
Feb 26, 2003	9.720	10.12	9.720	10.07	35,178	+0.30(+3.06%)
Feb 25, 2003	9.961	9.961	9.608	9.774	45,539	-0.26(-2.61%)
Feb 24, 2003	10.09	10.17	9.878	10.04	78,549	+0.05(+0.54%)
Feb 21, 2003	9.753	9.981	9.753	9.981	13,975	+0.39(+4.11%)
Feb 20, 2003	8.944	9.629	8.633	9.587	46,744	+0.64(+7.19%)
Feb 19, 2003	9.068	9.234	8.529	8.944	130,112	-0.17(-1.82%)
Feb 18, 2003	9.355	9.355	9.089	9.110	58,309	-0.29(-3.05%)
Feb 14, 2003	9.753	9.753	9.384	9.396	17,348	-0.29(-3.04%)
Feb 13, 2003	9.587	10.04	9.587	9.691	70,598	+0.21(+2.19%)
Feb 12, 2003	9.172	9.504	9.172	9.483	15,420	+0.31(+3.39%)
Feb 11, 2003	9.255	9.255	9.131	9.172	10,119	-0.11(-1.16%)
Feb 10, 2003	9.330	9.330	9.276	9.280	6,505	-0.02(-0.18%)
Feb 07, 2003	9.442	9.442	9.297	9.297	8,433	-0.11(-1.19%)
Feb 06, 2003	9.546	9.546	9.409	9.409	3,373	-0.19(-1.95%)
Feb 05, 2003	9.591	9.629	9.546	9.595	7,710	-0.04(-0.43%)
Feb 04, 2003	9.712	9.712	9.633	9.637	4,096	+0.00(+0.00%)

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.