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, 2020	80.81	83.08	78.20	82.87	171,488	+0.67(+0.81%)
Feb 27, 2020	85.89	86.88	82.20	82.20	125,697	-5.15(-5.90%)
Feb 26, 2020	87.87	89.76	86.87	87.35	96,260	-1.14(-1.29%)
Feb 25, 2020	93.08	93.08	88.01	88.49	167,122	-4.32(-4.66%)
Feb 24, 2020	92.08	93.19	91.08	92.81	99,387	-2.16(-2.27%)
Feb 21, 2020	96.10	96.91	94.75	94.97	79,279	-1.43(-1.49%)
Feb 20, 2020	96.32	98.09	95.22	96.41	125,811	-0.08(-0.08%)
Feb 19, 2020	96.55	97.71	96.45	96.48	80,017	+0.18(+0.19%)
Feb 18, 2020	97.65	97.65	95.94	96.30	60,308	-1.55(-1.58%)
Feb 14, 2020	97.77	98.34	97.15	97.85	77,159	+0.27(+0.28%)
Feb 13, 2020	96.49	97.78	96.39	97.58	43,738	+0.47(+0.49%)
Feb 12, 2020	97.25	97.85	96.64	97.11	71,520	+0.66(+0.68%)
Feb 11, 2020	96.44	97.26	96.02	96.44	106,735	+0.56(+0.58%)
Feb 10, 2020	94.95	95.97	94.94	95.89	76,439	+0.77(+0.81%)
Feb 07, 2020	96.83	96.97	95.00	95.11	65,500	-2.24(-2.30%)
Feb 06, 2020	97.62	97.88	96.63	97.35	81,102	-0.03(-0.03%)
Feb 05, 2020	97.42	97.87	96.21	97.38	80,879	+1.09(+1.14%)
Feb 04, 2020	95.60	96.89	95.48	96.28	81,654	+1.85(+1.96%)

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.