Indicators

Stepan Company (NY: SCL )

87.17 +2.89 (+3.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	38.27	39.36	37.26	37.40	141,060	-1.10(-2.86%)
Feb 28, 2012	37.10	38.50	37.03	38.50	170,779	+1.41(+3.79%)
Feb 27, 2012	36.54	37.38	36.38	37.10	51,370	+0.43(+1.18%)
Feb 24, 2012	37.01	37.10	36.57	36.66	17,951	-0.22(-0.60%)
Feb 23, 2012	36.67	37.09	36.49	36.88	28,570	+0.37(+1.00%)
Feb 22, 2012	36.93	37.17	36.48	36.52	51,074	-0.60(-1.62%)
Feb 21, 2012	36.72	37.20	36.60	37.12	93,408	+0.31(+0.83%)
Feb 17, 2012	37.21	37.38	36.37	36.81	143,990	-0.22(-0.59%)
Feb 16, 2012	35.91	37.06	35.91	37.03	42,714	+1.03(+2.87%)
Feb 15, 2012	35.63	36.25	35.22	36.00	59,479	+0.70(+1.97%)
Feb 14, 2012	37.64	37.93	35.12	35.30	87,233	-0.82(-2.27%)
Feb 13, 2012	36.23	36.23	35.47	36.12	42,418	+0.44(+1.24%)
Feb 10, 2012	36.11	36.30	35.55	35.68	44,960	-1.00(-2.72%)
Feb 09, 2012	36.77	36.83	36.27	36.68	34,224	-0.04(-0.10%)
Feb 08, 2012	36.67	36.99	36.41	36.71	20,144	+0.17(+0.47%)
Feb 07, 2012	36.73	37.00	36.20	36.54	24,112	-0.12(-0.34%)
Feb 06, 2012	36.71	37.03	36.47	36.67	40,026	-0.26(-0.72%)
Feb 03, 2012	37.10	37.93	36.54	36.93	120,595	+0.09(+0.25%)
Feb 02, 2012	37.26	37.90	36.72	36.84	64,519	-0.65(-1.74%)

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.