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 28, 2017	78.20	78.30	76.88	77.29	93,812	-0.89(-1.14%)
Apr 27, 2017	81.06	81.32	78.02	78.18	116,930	-2.73(-3.38%)
Apr 26, 2017	80.21	81.94	79.64	80.92	106,227	+0.43(+0.53%)
Apr 25, 2017	76.56	81.67	75.47	80.49	183,249	+6.73(+9.12%)
Apr 24, 2017	72.87	74.13	71.68	73.76	94,959	+2.26(+3.16%)
Apr 21, 2017	71.70	71.83	71.11	71.50	56,915	-0.36(-0.49%)
Apr 20, 2017	71.18	71.94	70.56	71.86	54,060	+1.22(+1.73%)
Apr 19, 2017	70.56	70.99	70.12	70.64	69,031	+0.10(+0.14%)
Apr 18, 2017	70.00	70.61	69.54	70.54	65,727	+0.28(+0.40%)
Apr 17, 2017	69.06	70.40	68.92	70.25	39,973	+1.53(+2.23%)
Apr 13, 2017	70.23	70.44	68.71	68.72	45,632	-1.74(-2.47%)
Apr 12, 2017	71.87	71.87	70.08	70.46	40,373	-1.70(-2.36%)
Apr 11, 2017	70.64	72.27	70.46	72.17	50,012	+1.29(+1.83%)
Apr 10, 2017	71.27	71.54	69.84	70.87	62,572	-0.57(-0.80%)
Apr 07, 2017	70.56	71.54	69.79	71.45	85,535	+0.47(+0.67%)
Apr 06, 2017	69.70	70.99	69.15	70.97	71,697	+1.33(+1.91%)
Apr 05, 2017	70.90	72.17	69.54	69.64	63,232	-0.87(-1.23%)
Apr 04, 2017	70.25	71.49	69.42	70.51	64,699	+0.15(+0.22%)

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.