Indicators

Stepan Company (NY: SCL )

87.43 -0.46 (-0.52%)

Streaming Delayed Price Updated: 3:38 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	106.03	107.61	104.77	107.61	136,918	+2.63(+2.51%)
Jan 30, 2023	105.02	106.31	104.49	104.97	62,097	-0.24(-0.23%)
Jan 27, 2023	106.35	107.11	104.60	105.22	80,228	-1.23(-1.16%)
Jan 26, 2023	106.23	106.63	104.90	106.45	62,044	+0.75(+0.71%)
Jan 25, 2023	104.47	105.73	102.90	105.70	60,891	+0.42(+0.40%)
Jan 24, 2023	104.92	105.79	103.57	105.28	39,209	-0.16(-0.15%)
Jan 23, 2023	105.59	106.48	104.77	105.43	54,300	-0.78(-0.74%)
Jan 20, 2023	107.75	107.84	106.14	106.22	117,348	-0.86(-0.81%)
Jan 19, 2023	107.61	108.06	105.53	107.08	79,396	-0.58(-0.54%)
Jan 18, 2023	109.31	110.03	107.39	107.66	71,057	-1.75(-1.60%)
Jan 17, 2023	110.70	111.12	108.54	109.41	77,004	-1.70(-1.53%)
Jan 13, 2023	109.34	111.54	107.99	111.12	58,826	+1.39(+1.27%)
Jan 12, 2023	107.41	109.73	106.39	109.73	66,011	+3.10(+2.90%)
Jan 11, 2023	107.30	107.91	106.05	106.63	101,133	-0.04(-0.04%)
Jan 10, 2023	104.66	106.84	104.20	106.67	84,368	+1.38(+1.31%)
Jan 09, 2023	106.06	107.25	104.81	105.29	54,958	-0.24(-0.23%)
Jan 06, 2023	102.82	105.75	101.91	105.53	70,729	+3.85(+3.79%)
Jan 05, 2023	101.89	102.12	100.08	101.68	79,027	-0.36(-0.36%)
Jan 04, 2023	103.28	103.85	101.50	102.05	71,429	+0.01(+0.01%)

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.