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 (%)
May 28, 2010	30.18	30.93	29.90	30.18	151,808	-0.79(-2.55%)
May 27, 2010	30.18	30.97	29.33	30.97	126,616	+1.66(+5.67%)
May 26, 2010	29.31	30.65	29.16	29.31	635	-0.43(-1.45%)
May 25, 2010	29.75	29.92	28.87	29.74	193,460	-0.65(-2.15%)
May 24, 2010	30.21	30.81	29.98	30.40	153,299	+0.25(+0.82%)
May 21, 2010	28.95	30.41	28.82	30.15	193,968	+0.91(+3.09%)
May 20, 2010	29.30	30.09	29.10	29.25	215,457	-1.46(-4.77%)
May 19, 2010	30.46	30.88	30.05	30.71	135,691	+0.14(+0.45%)
May 18, 2010	31.35	31.36	30.50	30.57	19,423	-0.70(-2.23%)
May 17, 2010	30.57	31.35	29.65	31.27	419,204	+0.90(+2.97%)
May 14, 2010	30.37	30.83	29.75	30.37	105,596	-0.59(-1.90%)
May 13, 2010	31.40	31.59	30.86	30.96	286,249	-0.43(-1.38%)
May 12, 2010	31.28	31.53	31.17	31.39	254,078	+0.15(+0.47%)
May 11, 2010	31.17	32.12	31.08	31.24	283,120	+0.77(+2.52%)
May 10, 2010	30.01	30.55	29.85	30.48	214,238	+1.73(+6.04%)
May 07, 2010	28.72	29.36	28.08	28.74	292,417	-0.28(-0.98%)
May 06, 2010	29.70	30.66	28.46	29.02	294,671	-0.91(-3.04%)
May 05, 2010	30.16	30.58	29.90	29.93	222,463	-1.00(-3.22%)
May 04, 2010	31.45	31.48	30.42	30.93	216,030	-0.83(-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.