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, 2018	74.73	76.01	73.30	73.90	150,351	-0.42(-0.57%)
Feb 27, 2018	73.65	76.00	73.30	74.33	155,405	+0.63(+0.85%)
Feb 26, 2018	71.75	74.04	69.89	73.70	121,180	+2.39(+3.35%)
Feb 23, 2018	73.27	73.81	69.92	71.31	55,839	-1.57(-2.15%)
Feb 22, 2018	72.13	74.20	70.56	72.88	121,614	+5.46(+8.10%)
Feb 21, 2018	67.26	69.21	66.40	67.42	62,613	+0.20(+0.30%)
Feb 20, 2018	67.09	68.19	66.71	67.21	48,023	-0.18(-0.26%)
Feb 16, 2018		67.39	67.39	67.39	0	+0.17(+0.25%)
Feb 15, 2018	66.89	67.43	66.08	67.22	45,743	+0.64(+0.96%)
Feb 14, 2018	65.02	66.95	65.02	66.59	81,019	+0.91(+1.39%)
Feb 13, 2018	65.60	65.99	64.57	65.67	70,633	-0.41(-0.61%)
Feb 12, 2018	66.01	66.82	64.47	66.08	47,563	+0.49(+0.75%)
Feb 09, 2018	65.04	66.23	63.61	65.59	92,388	+1.45(+2.26%)
Feb 08, 2018	65.74	65.78	64.08	64.14	90,368	-1.55(-2.36%)
Feb 07, 2018	65.90	67.17	65.90	65.69	75,354	-0.29(-0.43%)
Feb 06, 2018	64.91	66.52	63.43	65.98	160,632	-0.76(-1.13%)
Feb 05, 2018	68.46	69.24	66.08	66.73	86,358	-2.51(-3.62%)
Feb 02, 2018	70.58	70.64	68.86	69.24	145,457	-1.87(-2.63%)

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.