Indicators

Stepan Company (NY: SCL )

84.80 +0.62 (+0.74%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	76.89	77.75	76.51	76.63	97,880	-0.29(-0.38%)
Sep 28, 2017	76.52	77.43	76.21	76.92	69,222	+0.05(+0.07%)
Sep 27, 2017	76.01	77.00	74.54	76.87	104,323	+1.27(+1.68%)
Sep 26, 2017	75.81	76.19	75.21	75.59	66,391	-0.02(-0.02%)
Sep 25, 2017	75.33	75.81	74.90	75.61	78,493	+0.08(+0.11%)
Sep 22, 2017	75.26	76.47	75.26	75.53	49,651	+0.23(+0.30%)
Sep 21, 2017	75.46	75.90	75.20	75.30	82,434	+0.00(+0.00%)
Sep 20, 2017	75.25	75.65	74.44	75.30	77,572	+0.16(+0.22%)
Sep 19, 2017	75.12	75.54	74.89	75.14	52,238	+0.27(+0.35%)
Sep 18, 2017	74.19	75.37	73.74	74.87	105,765	+0.87(+1.18%)
Sep 15, 2017	73.58	74.10	72.91	74.00	168,669	+0.51(+0.70%)
Sep 14, 2017	73.66	74.10	73.11	73.49	49,571	-0.24(-0.32%)
Sep 13, 2017	73.72	74.00	73.51	73.73	56,565	+0.08(+0.11%)
Sep 12, 2017	73.65	74.11	72.92	73.64	43,274	+0.14(+0.19%)
Sep 11, 2017	73.23	73.91	72.32	73.51	46,666	+0.76(+1.05%)
Sep 08, 2017	71.86	73.28	71.74	72.75	94,892	+0.80(+1.11%)
Sep 07, 2017	71.18	72.43	70.67	71.95	93,645	+0.86(+1.21%)
Sep 06, 2017	70.11	71.23	69.57	71.09	140,275	+0.88(+1.25%)
Sep 05, 2017	71.31	71.43	70.12	70.21	97,146	-1.26(-1.77%)

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.