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, 2015	36.35	37.01	36.25	36.63	95,644	+0.14(+0.39%)
Feb 26, 2015	36.24	36.60	35.94	36.49	70,917	+0.29(+0.81%)
Feb 25, 2015	36.10	36.33	35.87	36.19	47,043	+0.17(+0.47%)
Feb 24, 2015	36.04	36.06	35.71	36.02	111,048	+0.00(+0.00%)
Feb 23, 2015	35.66	36.03	35.58	36.02	67,101	-0.08(-0.22%)
Feb 20, 2015	36.31	36.31	35.58	36.10	86,620	-0.07(-0.20%)
Feb 19, 2015	36.08	36.42	35.97	36.17	66,105	+0.00(+0.00%)
Feb 18, 2015	36.20	36.54	35.47	36.17	121,345	-0.20(-0.56%)
Feb 17, 2015	36.70	36.76	36.30	36.38	63,756	-0.22(-0.61%)
Feb 13, 2015	36.50	36.60	36.60	36.60	113,105	+0.30(+0.83%)
Feb 12, 2015	36.11	36.51	35.98	36.30	55,662	+0.29(+0.81%)
Feb 11, 2015	36.01	36.12	35.59	36.00	34,491	-0.12(-0.32%)
Feb 10, 2015	36.44	36.44	35.71	36.12	66,274	-0.18(-0.49%)
Feb 09, 2015	36.78	37.03	36.23	36.30	73,190	-0.45(-1.23%)
Feb 06, 2015	36.70	37.01	36.57	36.75	116,615	+0.06(+0.17%)
Feb 05, 2015	36.48	36.89	35.89	36.69	113,495	+0.47(+1.30%)
Feb 04, 2015	36.70	36.82	36.03	36.22	96,356	-0.49(-1.33%)
Feb 03, 2015	35.06	37.08	35.06	36.71	219,476	+1.71(+4.90%)

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.