Indicators

Stepan Company (NY: SCL )

87.33 -0.56 (-0.64%)

Streaming Delayed Price Updated: 2:33 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	74.72	76.00	73.29	73.90	150,367	-0.42(-0.57%)
Feb 27, 2018	73.64	75.99	73.30	74.32	155,422	+0.63(+0.85%)
Feb 26, 2018	71.74	74.03	69.88	73.69	121,193	+2.39(+3.35%)
Feb 23, 2018	73.26	73.80	69.91	71.30	55,845	-1.57(-2.15%)
Feb 22, 2018	72.12	74.19	70.56	72.87	121,627	+5.46(+8.10%)
Feb 21, 2018	67.25	69.20	66.40	67.41	62,620	+0.20(+0.30%)
Feb 20, 2018	67.09	68.18	66.70	67.21	48,029	-0.18(-0.26%)
Feb 16, 2018		67.38	67.38	67.38	0	+0.17(+0.25%)
Feb 15, 2018	66.88	67.42	66.08	67.22	45,748	+0.64(+0.96%)
Feb 14, 2018	65.01	66.94	65.01	66.58	81,027	+0.91(+1.39%)
Feb 13, 2018	65.59	65.98	64.56	65.67	70,641	-0.41(-0.61%)
Feb 12, 2018	66.00	66.81	64.46	66.07	47,568	+0.49(+0.75%)
Feb 09, 2018	65.03	66.22	63.60	65.58	92,398	+1.45(+2.26%)
Feb 08, 2018	65.73	65.77	64.07	64.14	90,378	-1.55(-2.36%)
Feb 07, 2018	65.90	67.16	65.90	65.69	75,363	-0.29(-0.43%)
Feb 06, 2018	64.90	66.52	63.42	65.97	160,649	-0.76(-1.13%)
Feb 05, 2018	68.45	69.23	66.07	66.73	86,367	-2.51(-3.62%)
Feb 02, 2018	70.57	70.63	68.85	69.24	145,473	-1.87(-2.63%)

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.