Indicators

Stepan Company (NY: SCL )

85.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.53	30.53	30.24	30.33	77,582	-0.01(-0.04%)
Apr 28, 2011	30.35	30.47	29.66	30.35	44,288	+0.04(+0.14%)
Apr 27, 2011	30.35	30.44	30.17	30.30	34,074	-0.00(-0.01%)
Apr 26, 2011	30.26	30.58	30.09	30.31	42,041	+0.17(+0.57%)
Apr 25, 2011	30.40	30.40	29.98	30.14	14,387	-0.20(-0.65%)
Apr 21, 2011	30.66	30.66	30.08	30.33	20,686	-0.12(-0.40%)
Apr 20, 2011	30.17	30.49	30.00	30.46	25,407	+0.84(+2.83%)
Apr 19, 2011	29.95	30.33	29.40	29.62	34,869	-0.34(-1.13%)
Apr 18, 2011	29.93	30.08	29.79	29.95	36,376	-0.51(-1.69%)
Apr 15, 2011	29.97	30.59	29.80	30.47	39,329	+0.27(+0.89%)
Apr 14, 2011	30.18	30.33	29.82	30.20	27,236	-0.07(-0.24%)
Apr 13, 2011	30.99	31.00	29.97	30.27	106,995	-0.46(-1.48%)
Apr 12, 2011	30.82	31.06	30.56	30.73	51,356	-0.19(-0.61%)
Apr 11, 2011	31.18	31.26	30.67	30.92	47,868	-0.27(-0.88%)
Apr 08, 2011	31.22	31.38	31.19	31.19	17,118	+0.00(+0.00%)
Apr 07, 2011	31.20	31.58	31.19	31.19	29,377	-0.19(-0.59%)
Apr 06, 2011	31.40	31.70	31.24	31.38	57,434	+0.14(+0.45%)
Apr 05, 2011	30.77	31.32	30.77	31.24	58,018	+0.24(+0.79%)
Apr 04, 2011	30.89	31.03	30.56	30.99	46,976	+0.27(+0.86%)

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.