Indicators

Stepan Company (NY: SCL )

85.89 +1.09 (+1.29%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.60	19.01	17.60	19.00	139,855	+1.26(+7.10%)
Nov 26, 2008	15.44	17.74	15.44	17.74	159,412	+2.05(+13.03%)
Nov 25, 2008	15.46	16.14	15.23	15.69	292,565	+0.29(+1.90%)
Nov 24, 2008	14.31	15.66	14.01	15.40	270,696	+1.24(+8.72%)
Nov 21, 2008	13.82	14.20	12.52	14.16	267,540	+0.62(+4.58%)
Nov 20, 2008	13.20	14.49	12.44	13.54	344,382	+0.26(+1.93%)
Nov 19, 2008	13.91	14.74	13.29	13.29	232,467	-0.62(-4.43%)
Nov 18, 2008	14.19	14.59	13.28	13.90	149,127	+0.00(+0.00%)
Nov 17, 2008	14.03	14.58	13.54	13.90	133,610	-0.31(-2.15%)
Nov 14, 2008	15.11	15.52	14.12	14.21	0	-1.06(-6.93%)
Nov 13, 2008	13.64	15.27	13.55	15.27	207,456	+1.68(+12.38%)
Nov 12, 2008	14.22	14.22	13.43	13.58	193,187	-0.80(-5.57%)
Nov 11, 2008	14.23	14.94	14.06	14.39	204,748	+0.01(+0.06%)
Nov 10, 2008	14.42	15.06	13.81	14.38	200,110	+0.09(+0.61%)
Nov 07, 2008	14.34	15.03	13.91	14.29	108,802	+0.05(+0.35%)
Nov 06, 2008	14.46	15.06	14.21	14.24	131,465	-0.38(-2.60%)
Nov 05, 2008	15.07	15.51	14.46	14.62	201,245	-0.26(-1.78%)
Nov 04, 2008	15.32	15.60	14.58	14.89	135,887	-0.21(-1.40%)

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.