Indicators

Stepan Company (NY: SCL )

85.54 -0.65 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.21	12.33	11.79	11.83	63,409	-0.39(-3.21%)
Apr 27, 2007	11.94	12.25	11.70	12.23	57,117	+0.27(+2.25%)
Apr 26, 2007	12.21	12.21	11.76	11.96	71,396	-0.31(-2.53%)
Apr 25, 2007	11.97	12.33	11.78	12.27	53,486	+0.35(+2.91%)
Apr 24, 2007	11.82	12.38	11.36	11.92	123,672	+1.12(+10.37%)
Apr 23, 2007	11.16	11.16	10.74	10.80	31,220	-0.36(-3.18%)
Apr 20, 2007	11.28	11.28	11.06	11.16	24,202	+0.16(+1.47%)
Apr 19, 2007	10.99	11.20	10.93	10.99	34,125	-0.14(-1.26%)
Apr 18, 2007	11.53	11.53	11.11	11.14	27,106	-0.45(-3.92%)
Apr 17, 2007	11.59	11.66	11.51	11.59	14,763	-0.03(-0.24%)
Apr 16, 2007	11.34	11.64	11.34	11.62	37,271	+0.38(+3.41%)
Apr 13, 2007	11.08	11.23	11.05	11.23	23,234	+0.14(+1.27%)
Apr 12, 2007	10.79	11.10	10.79	11.09	27,590	+0.26(+2.36%)
Apr 11, 2007	10.79	10.84	10.58	10.84	34,367	+0.05(+0.42%)
Apr 10, 2007	10.79	10.79	10.69	10.79	17,183	+0.00(+0.00%)
Apr 09, 2007	11.16	11.16	10.75	10.79	121,978	-0.31(-2.76%)
Apr 05, 2007	10.71	11.11	10.71	11.10	34,125	+0.40(+3.79%)
Apr 04, 2007	10.84	10.85	10.65	10.69	25,412	-0.11(-0.99%)
Apr 03, 2007	10.91	10.91	10.68	10.80	49,372	-0.02(-0.23%)

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.