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 27, 2009	11.45	12.20	11.45	11.78	0	+0.29(+2.57%)
Feb 26, 2009	11.37	12.25	11.26	11.48	212,223	+0.53(+4.81%)
Feb 25, 2009	11.77	11.77	10.90	10.96	142,070	-1.01(-8.43%)
Feb 24, 2009	12.41	12.41	11.76	11.97	148,692	+0.05(+0.45%)
Feb 23, 2009	12.95	13.00	11.78	11.91	171,180	-0.97(-7.51%)
Feb 20, 2009	12.75	13.12	12.62	12.88	96,430	-0.16(-1.21%)
Feb 19, 2009	13.55	13.68	12.97	13.04	63,109	-0.07(-0.57%)
Feb 18, 2009	13.65	13.65	13.00	13.11	97,249	-0.50(-3.66%)
Feb 17, 2009	14.28	14.62	13.48	13.61	97,391	-1.19(-8.05%)
Feb 13, 2009	14.46	14.99	14.46	14.80	101,801	+0.40(+2.80%)
Feb 12, 2009	14.43	14.65	13.95	14.40	160,534	+0.05(+0.32%)
Feb 11, 2009	14.99	15.23	14.13	14.35	123,038	-0.52(-3.52%)
Feb 10, 2009	15.77	16.64	14.87	14.87	144,314	-0.77(-4.93%)
Feb 09, 2009	15.36	15.86	15.32	15.65	109,783	+0.19(+1.24%)
Feb 06, 2009	14.87	15.59	14.76	15.46	103,851	+0.49(+3.27%)
Feb 05, 2009	14.66	15.33	14.52	14.97	148,263	+0.16(+1.06%)
Feb 04, 2009	14.67	15.45	14.51	14.81	82,166	+0.14(+0.93%)
Feb 03, 2009	14.97	15.04	14.35	14.67	134,856	-0.14(-0.93%)

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.