Indicators

Stepan Company (NY: SCL )

85.70 +0.12 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	99.89	101.05	98.72	99.86	94,021	-1.59(-1.57%)
Feb 25, 2022	100.22	101.66	99.83	101.45	72,943	+1.66(+1.66%)
Feb 24, 2022	99.03	100.31	97.42	99.79	134,673	-0.39(-0.39%)
Feb 23, 2022	101.70	102.00	99.94	100.17	76,431	-1.02(-1.01%)
Feb 22, 2022	102.63	103.67	101.11	101.20	89,884	-2.24(-2.16%)
Feb 18, 2022				103.43	0	-2.62(-2.47%)
Feb 17, 2022	106.64	108.50	104.29	106.05	85,667	-1.17(-1.09%)
Feb 16, 2022	107.21	107.95	106.31	107.22	42,549	+0.50(+0.47%)
Feb 15, 2022	104.90	107.24	104.90	106.72	44,118	+2.39(+2.29%)
Feb 14, 2022	104.69	105.09	103.13	104.33	73,948	+0.26(+0.25%)
Feb 11, 2022	103.45	104.91	103.06	104.07	71,681	+1.09(+1.06%)
Feb 10, 2022	103.13	104.69	102.50	102.98	59,243	-1.33(-1.28%)
Feb 09, 2022	106.43	106.49	103.82	104.31	61,825	-1.20(-1.13%)
Feb 08, 2022	103.10	105.79	103.10	105.50	71,944	+2.08(+2.01%)
Feb 07, 2022	101.48	103.62	100.27	103.42	91,071	+1.94(+1.91%)
Feb 04, 2022	102.71	103.36	101.19	101.48	56,909	-2.15(-2.07%)
Feb 03, 2022	104.69		103.32	103.63	45,001	-1.23(-1.18%)
Feb 02, 2022	105.41	105.42	104.19	104.87	63,216	-1.30(-1.23%)

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.