Indicators

Stepan Company (NY: SCL )

87.17 +2.89 (+3.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	89.55	91.01	89.37	90.25	303,372	+0.54(+0.60%)
Apr 27, 2023	86.90	89.75	86.70	89.72	120,379	+2.36(+2.70%)
Apr 26, 2023	87.73	89.62	86.88	87.36	106,590	-1.24(-1.40%)
Apr 25, 2023	96.05	96.05	86.34	88.60	146,898	-8.63(-8.88%)
Apr 24, 2023	96.12	97.43	96.03	97.23	46,899	+0.73(+0.76%)
Apr 21, 2023	97.70	97.70	95.37	96.50	68,100	-0.51(-0.52%)
Apr 20, 2023	96.71	97.60	95.87	97.01	79,257	-0.58(-0.59%)
Apr 19, 2023	97.01	97.65	96.80	97.59	65,634	+0.22(+0.22%)
Apr 18, 2023	98.46	98.46	96.49	97.37	57,110	-0.54(-0.55%)
Apr 17, 2023	97.50	98.51	96.70	97.91	55,192	+0.30(+0.31%)
Apr 14, 2023	99.23	99.65	97.02	97.61	64,846	-0.80(-0.82%)
Apr 13, 2023	98.14	99.15	96.59	98.41	65,648	+0.40(+0.41%)
Apr 12, 2023	99.65	100.34	97.94	98.01	63,133	-1.03(-1.04%)
Apr 11, 2023	100.30	101.62	98.82	99.04	116,164	-1.04(-1.04%)
Apr 10, 2023	98.27	101.06	98.09	100.07	62,428	+1.30(+1.32%)
Apr 06, 2023	99.51	99.51	98.29	98.77	48,868	-0.42(-0.42%)
Apr 05, 2023	98.62	99.28	98.19	99.19	54,236	+0.16(+0.16%)
Apr 04, 2023	100.47	100.47	97.89	99.04	70,250	-1.68(-1.67%)

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.