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 (%)
Apr 30, 2007	12.26	12.38	11.84	11.89	63,128	-0.39(-3.21%)
Apr 27, 2007	11.99	12.31	11.75	12.28	56,864	+0.27(+2.25%)
Apr 26, 2007	12.26	12.27	11.81	12.01	71,080	-0.31(-2.53%)
Apr 25, 2007	12.03	12.39	11.83	12.32	53,249	+0.35(+2.91%)
Apr 24, 2007	11.87	12.44	11.41	11.97	123,125	+1.12(+10.37%)
Apr 23, 2007	11.21	11.21	10.79	10.85	31,082	-0.36(-3.18%)
Apr 20, 2007	11.33	11.33	11.11	11.21	24,094	+0.16(+1.47%)
Apr 19, 2007	11.04	11.25	10.98	11.04	33,973	-0.14(-1.26%)
Apr 18, 2007	11.58	11.58	11.16	11.18	26,986	-0.46(-3.92%)
Apr 17, 2007	11.64	11.71	11.56	11.64	14,697	-0.03(-0.24%)
Apr 16, 2007	11.39	11.70	11.39	11.67	37,106	+0.38(+3.41%)
Apr 13, 2007	11.13	11.28	11.10	11.28	23,131	+0.14(+1.27%)
Apr 12, 2007	10.84	11.15	10.84	11.14	27,468	+0.26(+2.36%)
Apr 11, 2007	10.84	10.89	10.63	10.89	34,214	+0.05(+0.42%)
Apr 10, 2007	10.84	10.84	10.74	10.84	17,107	+0.00(+0.00%)
Apr 09, 2007	11.21	11.21	10.80	10.84	121,438	-0.31(-2.75%)
Apr 05, 2007	10.76	11.16	10.76	11.15	33,973	+0.41(+3.79%)
Apr 04, 2007	10.89	10.89	10.70	10.74	25,299	-0.11(-1.00%)
Apr 03, 2007	10.96	10.96	10.73	10.85	49,153	-0.02(-0.23%)

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.