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 (%)
Apr 28, 2023	89.54	91.00	89.36	90.24	303,405	+0.54(+0.60%)
Apr 27, 2023	86.89	89.74	86.69	89.71	120,392	+2.36(+2.70%)
Apr 26, 2023	87.72	89.61	86.87	87.35	106,601	-1.24(-1.40%)
Apr 25, 2023	96.04	96.04	86.33	88.59	146,914	-8.63(-8.88%)
Apr 24, 2023	96.11	97.42	96.02	97.22	46,904	+0.73(+0.76%)
Apr 21, 2023	97.69	97.69	95.36	96.49	68,107	-0.51(-0.52%)
Apr 20, 2023	96.69	97.59	95.86	97.00	79,266	-0.58(-0.59%)
Apr 19, 2023	97.00	97.63	96.79	97.58	65,641	+0.22(+0.22%)
Apr 18, 2023	98.45	98.45	96.47	97.36	57,116	-0.54(-0.55%)
Apr 17, 2023	97.48	98.50	96.69	97.90	55,198	+0.30(+0.31%)
Apr 14, 2023	99.22	99.64	97.01	97.60	64,853	-0.80(-0.82%)
Apr 13, 2023	98.13	99.14	96.58	98.40	65,655	+0.40(+0.41%)
Apr 12, 2023	99.64	100.33	97.93	98.00	63,140	-1.03(-1.04%)
Apr 11, 2023	100.29	101.61	98.81	99.02	116,176	-1.04(-1.04%)
Apr 10, 2023	98.26	101.05	98.07	100.06	62,435	+1.30(+1.32%)
Apr 06, 2023	99.50	99.50	98.28	98.76	48,873	-0.42(-0.42%)
Apr 05, 2023	98.61	99.27	98.18	99.18	54,242	+0.16(+0.16%)
Apr 04, 2023	100.46	100.46	97.88	99.02	70,258	-1.68(-1.67%)

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.