Indicators

Stepan Company (NY: SCL )

85.90 +1.10 (+1.30%)

Streaming Delayed Price Updated: 3:46 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	78.19	78.29	76.87	77.28	93,822	-0.89(-1.14%)
Apr 27, 2017	81.05	81.31	78.01	78.18	116,943	-2.73(-3.38%)
Apr 26, 2017	80.20	81.93	79.63	80.91	106,239	+0.43(+0.53%)
Apr 25, 2017	76.55	81.66	75.46	80.48	183,269	+6.73(+9.12%)
Apr 24, 2017	72.86	74.12	71.67	73.76	94,969	+2.26(+3.16%)
Apr 21, 2017	71.70	71.82	71.10	71.50	56,921	-0.36(-0.49%)
Apr 20, 2017	71.18	71.93	70.55	71.85	54,066	+1.22(+1.73%)
Apr 19, 2017	70.55	70.99	70.11	70.63	69,038	+0.10(+0.14%)
Apr 18, 2017	69.99	70.60	69.54	70.53	65,735	+0.28(+0.40%)
Apr 17, 2017	69.05	70.39	68.91	70.25	39,977	+1.53(+2.23%)
Apr 13, 2017	70.22	70.43	68.70	68.72	45,637	-1.74(-2.47%)
Apr 12, 2017	71.86	71.86	70.07	70.46	40,378	-1.70(-2.36%)
Apr 11, 2017	70.63	72.26	70.45	72.16	50,017	+1.29(+1.83%)
Apr 10, 2017	71.26	71.53	69.84	70.87	62,579	-0.57(-0.80%)
Apr 07, 2017	70.55	71.53	69.78	71.44	85,545	+0.47(+0.67%)
Apr 06, 2017	69.69	70.99	69.14	70.97	71,705	+1.33(+1.91%)
Apr 05, 2017	70.89	72.16	69.54	69.64	63,239	-0.87(-1.23%)
Apr 04, 2017	70.24	71.49	69.41	70.50	64,706	+0.16(+0.22%)

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.