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 (%)
May 29, 2020	92.76	93.19	91.25	92.22	156,036	-1.88(-2.00%)
May 28, 2020	95.86	96.62	93.54	94.10	77,605	-1.20(-1.26%)
May 27, 2020	93.01	95.30	91.61	95.30	96,230	+3.70(+4.04%)
May 26, 2020	93.14	94.01	91.02	91.60	89,650	+1.11(+1.22%)
May 22, 2020	91.33	91.33	89.55	90.49	72,368	-0.08(-0.08%)
May 21, 2020	90.21	90.85	88.42	90.57	77,304	+0.70(+0.78%)
May 20, 2020	87.09	90.61	86.50	89.87	130,590	+4.68(+5.49%)
May 19, 2020	85.53	87.45	84.70	85.19	78,241	-0.97(-1.13%)
May 18, 2020	86.01	88.65	85.78	86.16	148,480	+1.48(+1.74%)
May 15, 2020	83.09	84.90	81.98	84.69	369,765	+1.35(+1.62%)
May 14, 2020	82.53	83.51	79.19	83.33	142,617	-0.60(-0.71%)
May 13, 2020	85.19	85.96	81.93	83.93	166,119	-2.21(-2.57%)
May 12, 2020	88.65	89.14	86.04	86.15	113,491	-2.48(-2.80%)
May 11, 2020	88.57	90.02	87.53	88.63	120,073	-0.80(-0.90%)
May 08, 2020	90.03	90.03	88.17	89.43	74,481	+0.87(+0.98%)
May 07, 2020	89.44	89.54	87.45	88.56	86,220	+0.55(+0.62%)
May 06, 2020	87.45	88.87	86.65	88.01	98,224	+1.04(+1.20%)
May 05, 2020	87.74	88.97	86.96	86.97	99,180	+0.74(+0.86%)
May 04, 2020	88.79	88.79	85.19	86.23	103,336	-2.43(-2.74%)

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.