Indicators

Stepan Company (NY: SCL )

85.28 -0.61 (-0.71%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	39.63	39.63	38.60	38.87	64,909	-0.74(-1.86%)
Apr 27, 2012	38.13	39.97	38.00	39.60	112,379	+1.16(+3.02%)
Apr 26, 2012	38.01	38.73	37.87	38.44	91,038	+0.22(+0.58%)
Apr 25, 2012	38.48	39.17	37.82	38.22	158,921	+0.53(+1.42%)
Apr 24, 2012	36.36	37.71	36.36	37.69	112,321	+0.89(+2.43%)
Apr 23, 2012	37.04	37.31	36.70	36.79	94,547	-0.96(-2.54%)
Apr 20, 2012	37.91	38.50	37.63	37.75	57,354	+0.21(+0.56%)
Apr 19, 2012	37.72	37.95	37.11	37.54	40,763	-0.13(-0.34%)
Apr 18, 2012	37.28	37.87	37.12	37.67	40,636	+0.14(+0.36%)
Apr 17, 2012	37.47	38.30	37.42	37.53	60,626	+0.46(+1.25%)
Apr 16, 2012	37.15	37.29	36.36	37.07	31,912	+0.18(+0.49%)
Apr 13, 2012	37.08	37.15	36.38	36.89	78,968	-0.30(-0.79%)
Apr 12, 2012	37.04	37.42	36.66	37.19	73,694	+0.36(+0.96%)
Apr 11, 2012	36.48	37.10	36.29	36.83	78,428	+0.79(+2.20%)
Apr 10, 2012	36.41	36.89	35.37	36.04	91,185	-0.37(-1.01%)
Apr 09, 2012	36.81	37.21	36.32	36.41	71,427	-0.73(-1.96%)
Apr 05, 2012	37.42	37.48	36.85	37.13	65,688	+0.19(+0.51%)
Apr 04, 2012	37.51	37.84	36.46	36.95	87,957	-0.86(-2.26%)
Apr 03, 2012	38.24	38.49	37.72	37.80	51,243	-0.81(-2.10%)

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.