Indicators

Stepan Company (NY: SCL )

88.06 +0.40 (+0.46%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	48.44	48.90	48.24	48.43	281,699	+0.01(+0.02%)
Jun 27, 2013	48.13	48.68	47.63	48.42	41,539	+0.48(+1.00%)
Jun 26, 2013	48.68	49.02	47.81	47.94	48,220	-0.49(-1.01%)
Jun 25, 2013	48.16	48.52	47.75	48.43	57,518	+0.55(+1.15%)
Jun 24, 2013	48.27	48.41	47.76	47.88	61,111	-0.73(-1.50%)
Jun 21, 2013	48.20	49.48	48.15	48.61	190,966	+0.63(+1.31%)
Jun 20, 2013	47.40	48.14	46.91	47.98	82,749	-0.08(-0.16%)
Jun 19, 2013	48.66	49.02	47.94	48.06	30,233	-0.54(-1.11%)
Jun 18, 2013	48.08	48.79	47.70	48.60	39,837	+0.72(+1.51%)
Jun 17, 2013	47.63	48.18	47.37	47.88	52,801	+0.46(+0.97%)
Jun 14, 2013	47.98	47.98	47.02	47.42	29,146	-0.54(-1.13%)
Jun 13, 2013	47.09	48.23	46.89	47.96	47,872	+0.82(+1.74%)
Jun 12, 2013	47.74	47.74	46.52	47.14	72,310	-0.34(-0.72%)
Jun 11, 2013	47.39	47.89	47.29	47.48	47,228	-0.48(-1.00%)
Jun 10, 2013	47.00	48.02	46.59	47.96	66,954	+0.95(+2.02%)
Jun 07, 2013	46.72	47.26	46.34	47.01	55,114	+0.72(+1.56%)
Jun 06, 2013	45.72	46.34	45.58	46.28	63,662	+0.50(+1.08%)
Jun 05, 2013	46.39	46.47	45.72	45.79	46,102	-0.93(-1.99%)
Jun 04, 2013	47.69	47.75	46.55	46.72	134,919	-1.06(-2.22%)

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.