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 (%)
Sep 28, 2007	13.51	13.51	12.78	12.83	60,237	-0.72(-5.30%)
Sep 27, 2007	13.42	13.67	13.37	13.55	60,960	+0.16(+1.21%)
Sep 26, 2007	13.41	13.47	13.25	13.38	39,997	+0.02(+0.12%)
Sep 25, 2007	12.91	13.48	12.91	13.37	67,706	+0.37(+2.81%)
Sep 24, 2007	13.20	13.38	12.93	13.00	69,393	-0.22(-1.70%)
Sep 21, 2007	13.52	13.52	13.16	13.23	81,681	-0.18(-1.33%)
Sep 20, 2007	13.31	13.41	13.14	13.41	71,320	+0.05(+0.40%)
Sep 19, 2007	13.18	13.36	13.00	13.35	121,920	+0.29(+2.19%)
Sep 18, 2007	12.21	13.16	11.87	13.06	110,354	+0.96(+7.96%)
Sep 17, 2007	12.16	12.19	12.04	12.10	40,961	-0.06(-0.48%)
Sep 14, 2007	12.43	12.43	12.09	12.16	31,564	-0.34(-2.72%)
Sep 13, 2007	12.58	12.58	12.24	12.50	55,418	-0.01(-0.10%)
Sep 12, 2007	12.20	12.59	12.20	12.51	51,081	+0.25(+2.03%)
Sep 11, 2007	12.04	12.41	11.97	12.26	35,178	+0.28(+2.36%)
Sep 10, 2007	12.33	12.33	11.89	11.98	74,212	-0.29(-2.37%)
Sep 07, 2007	12.45	12.45	12.10	12.27	49,876	-0.35(-2.76%)
Sep 06, 2007	12.55	12.76	12.50	12.62	30,359	+0.09(+0.69%)
Sep 05, 2007	12.45	12.68	12.17	12.53	63,128	+0.00(+0.03%)

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.