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 (%)
Apr 29, 2022	100.82	101.69	98.37	98.71	249,564	-2.51(-2.48%)
Apr 28, 2022	100.20	101.38	97.91	101.22	107,393	+1.48(+1.48%)
Apr 27, 2022	96.74	100.30	96.74	99.74	128,494	+3.06(+3.17%)
Apr 26, 2022	96.67	97.54	94.96	96.68	112,928	+1.63(+1.72%)
Apr 25, 2022	94.43	95.20	92.11	95.04	91,648	+0.50(+0.53%)
Apr 22, 2022	97.07	97.07	94.40	94.54	65,731	-2.87(-2.95%)
Apr 21, 2022	98.84	99.38	96.98	97.41	66,243	-1.29(-1.30%)
Apr 20, 2022	97.73	99.43	97.65	98.70	51,557	+1.53(+1.57%)
Apr 19, 2022	94.75	97.74	94.54	97.17	66,536	+2.23(+2.35%)
Apr 18, 2022	95.85	96.45	94.20	94.94	50,188	-1.30(-1.36%)
Apr 14, 2022	97.23	97.29	95.92	96.24	62,440	-0.57(-0.59%)
Apr 13, 2022	95.60	97.12	95.15	96.81	53,756	+1.36(+1.43%)
Apr 12, 2022	95.53	96.74	94.95	95.45	62,756	+0.50(+0.53%)
Apr 11, 2022	95.26	96.40	94.91	94.95	56,590	-0.33(-0.34%)
Apr 08, 2022	96.38	97.08	95.14	95.28	57,794	-0.94(-0.97%)
Apr 07, 2022	96.18	96.82	94.52	96.21	96,476	+0.53(+0.56%)
Apr 06, 2022	95.91	96.64	94.64	95.68	69,834	-0.70(-0.72%)
Apr 05, 2022	98.56	98.70	96.34	96.38	72,027	-2.10(-2.13%)
Apr 04, 2022	98.27	98.71	95.77	98.48	73,840	+0.30(+0.31%)

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.