Indicators

Stepan Company (NY: SCL )

84.16 -1.38 (-1.61%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.37	101.23	97.93	98.27	250,674	-2.50(-2.48%)
Apr 28, 2022	99.75	100.93	97.48	100.77	107,871	+1.47(+1.48%)
Apr 27, 2022	96.31	99.85	96.31	99.30	129,066	+3.05(+3.17%)
Apr 26, 2022	96.24	97.11	94.54	96.25	113,431	+1.63(+1.72%)
Apr 25, 2022	94.01	94.78	91.70	94.62	92,055	+0.50(+0.53%)
Apr 22, 2022	96.64	96.64	93.98	94.12	66,024	-2.86(-2.95%)
Apr 21, 2022	98.41	98.94	96.55	96.98	66,538	-1.28(-1.30%)
Apr 20, 2022	97.30	98.99	97.22	98.26	51,786	+1.52(+1.57%)
Apr 19, 2022	94.33	97.31	94.12	96.74	66,832	+2.22(+2.35%)
Apr 18, 2022	95.42	96.02	93.79	94.52	50,412	-1.30(-1.36%)
Apr 14, 2022	96.80	96.86	95.50	95.82	62,717	-0.57(-0.59%)
Apr 13, 2022	95.17	96.69	94.73	96.38	53,995	+1.36(+1.43%)
Apr 12, 2022	95.10	96.31	94.53	95.03	63,035	+0.50(+0.53%)
Apr 11, 2022	94.84	95.97	94.49	94.53	56,841	-0.33(-0.34%)
Apr 08, 2022	95.95	96.65	94.72	94.85	58,051	-0.93(-0.97%)
Apr 07, 2022	95.75	96.39	94.10	95.79	96,906	+0.53(+0.56%)
Apr 06, 2022	95.49	96.21	94.22	95.26	70,145	-0.69(-0.72%)
Apr 05, 2022	98.13	98.26	95.91	95.95	72,347	-2.09(-2.13%)
Apr 04, 2022	97.84	98.27	95.35	98.04	74,169	+0.30(+0.31%)

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.