Indicators

Stepan Company (NY: SCL )

88.05 +0.04 (+0.05%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	69.09	69.44	67.92	69.06	62,258	+0.35(+0.50%)
Dec 28, 2018	68.76	69.79	67.98	68.71	62,579	+0.07(+0.10%)
Dec 27, 2018	67.02	68.69	66.33	68.65	70,067	+0.81(+1.20%)
Dec 26, 2018	65.67	67.93	64.55	67.84	63,719	+2.42(+3.69%)
Dec 24, 2018	66.37	67.17	65.38	65.42	57,328	-1.67(-2.49%)
Dec 21, 2018	67.77	68.98	66.65	67.09	288,680	-0.50(-0.75%)
Dec 20, 2018	67.60	69.25	66.61	67.59	93,494	-0.12(-0.18%)
Dec 19, 2018	71.02	71.02	67.00	67.71	207,492	-2.08(-2.98%)
Dec 18, 2018	70.01	70.92	69.52	69.79	96,106	+0.14(+0.20%)
Dec 17, 2018	71.83	72.76	69.14	69.65	138,026	-2.44(-3.38%)
Dec 14, 2018	72.43	73.50	71.65	72.09	129,338	-0.99(-1.35%)
Dec 13, 2018	73.99	74.48	73.01	73.08	81,376	-0.67(-0.91%)
Dec 12, 2018	74.31	75.23	73.31	73.75	87,271	+0.61(+0.83%)
Dec 11, 2018	73.26	74.38	71.79	73.14	96,801	+2.34(+3.31%)
Dec 10, 2018	69.78	70.81	69.19	70.80	172,932	+0.80(+1.15%)
Dec 07, 2018	71.77	73.07	69.13	70.00	90,226	-1.79(-2.50%)
Dec 06, 2018	70.87	71.99	70.09	71.79	100,715	-0.04(-0.05%)
Dec 04, 2018	75.43	75.96	71.36	71.83	76,617	-3.87(-5.12%)

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.