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, 2014	52.68	53.89	52.67	53.39	51,311	+0.58(+1.10%)
Feb 27, 2014	52.43	52.94	52.27	52.81	38,415	+0.12(+0.23%)
Feb 26, 2014	52.33	52.82	52.17	52.69	39,085	+0.52(+0.99%)
Feb 25, 2014	51.99	52.46	51.81	52.17	46,460	+0.08(+0.15%)
Feb 24, 2014	52.33	52.71	52.07	52.09	49,655	-0.21(-0.40%)
Feb 21, 2014	53.31	53.31	51.98	52.30	86,282	-0.97(-1.82%)
Feb 20, 2014	52.64	53.41	52.29	53.27	55,263	+0.76(+1.45%)
Feb 19, 2014	53.14	53.69	52.40	52.51	75,284	-1.01(-1.88%)
Feb 18, 2014	54.90	54.90	53.42	53.52	120,848	-1.82(-3.29%)
Feb 14, 2014	55.75	55.34	55.34	55.34	54,131	-0.26(-0.47%)
Feb 13, 2014	54.05	55.96	54.05	55.60	69,144	+1.11(+2.04%)
Feb 12, 2014	54.31	54.97	54.18	54.49	65,810	+0.18(+0.34%)
Feb 11, 2014	54.08	54.54	53.87	54.31	98,240	+0.20(+0.37%)
Feb 10, 2014	54.11	54.35	53.46	54.11	102,014	-0.14(-0.26%)
Feb 07, 2014	54.53	54.87	54.08	54.25	54,915	+0.00(+0.00%)
Feb 06, 2014	54.66	54.72	54.12	54.25	62,014	-0.05(-0.10%)
Feb 05, 2014	54.34	54.54	53.96	54.30	81,724	-0.15(-0.27%)
Feb 04, 2014	54.73	55.01	54.34	54.45	73,739	-0.15(-0.27%)

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.