Indicators

Stepan Company (NY: SCL )

88.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	116.67	116.91	114.63	115.11	96,773	-1.65(-1.41%)
Feb 25, 2021	117.08	118.14	115.90	116.76	72,457	-0.84(-0.71%)
Feb 24, 2021	115.91	117.87	115.84	117.60	70,842	+2.16(+1.88%)
Feb 23, 2021	114.26	116.15	111.77	115.44	113,201	+1.93(+1.70%)
Feb 22, 2021	114.48	114.48	112.19	113.51	103,105	-1.03(-0.90%)
Feb 19, 2021	114.31	117.65	114.00	114.54	151,923	+0.09(+0.08%)
Feb 18, 2021	117.94	118.08	112.62	114.45	159,719	-3.48(-2.95%)
Feb 17, 2021	118.08	119.09	116.89	117.93	58,306	-0.76(-0.64%)
Feb 16, 2021	117.69	118.83	116.61	118.70	71,373	+1.21(+1.03%)
Feb 12, 2021	118.35	119.17	116.85	117.48	54,101	-1.09(-0.92%)
Feb 11, 2021	117.04	118.88	116.69	118.57	88,099	+1.80(+1.54%)
Feb 10, 2021	118.44	118.86	116.67	116.77	65,730	-0.92(-0.78%)
Feb 09, 2021	118.93	118.93	116.60	117.69	55,011	-1.21(-1.02%)
Feb 08, 2021	115.46	118.90	115.26	118.90	74,469	+4.06(+3.54%)
Feb 05, 2021	115.10	115.36	113.94	114.83	39,841	+1.06(+0.93%)
Feb 04, 2021	112.50	114.53	112.47	113.78	60,538	+0.79(+0.70%)
Feb 03, 2021	113.26	113.77	111.89	112.98	63,239	-0.72(-0.63%)
Feb 02, 2021	114.52	114.52	112.85	113.70	64,890	+0.23(+0.20%)

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.