Indicators

Stepan Company (NY: SCL )

86.73 +0.58 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.67	30.67	30.38	30.47	77,239	-0.01(-0.04%)
Apr 28, 2011	30.48	30.61	29.79	30.48	44,092	+0.04(+0.14%)
Apr 27, 2011	30.48	30.57	30.30	30.44	33,923	-0.00(-0.01%)
Apr 26, 2011	30.39	30.72	30.22	30.44	41,855	+0.17(+0.57%)
Apr 25, 2011	30.54	30.54	30.11	30.27	14,323	-0.20(-0.65%)
Apr 21, 2011	30.80	30.80	30.21	30.47	20,594	-0.12(-0.40%)
Apr 20, 2011	30.30	30.63	30.13	30.59	25,295	+0.84(+2.83%)
Apr 19, 2011	30.09	30.46	29.53	29.75	34,715	-0.34(-1.13%)
Apr 18, 2011	30.06	30.21	29.92	30.09	36,214	-0.52(-1.69%)
Apr 15, 2011	30.10	30.72	29.93	30.60	39,155	+0.27(+0.89%)
Apr 14, 2011	30.32	30.46	29.95	30.33	27,116	-0.07(-0.24%)
Apr 13, 2011	31.13	31.14	30.11	30.41	106,521	-0.46(-1.48%)
Apr 12, 2011	30.96	31.19	30.69	30.86	51,128	-0.19(-0.61%)
Apr 11, 2011	31.32	31.40	30.80	31.05	47,656	-0.28(-0.88%)
Apr 08, 2011	31.36	31.52	31.33	31.33	17,042	+0.00(+0.00%)
Apr 07, 2011	31.34	31.72	31.32	31.33	29,246	-0.19(-0.59%)
Apr 06, 2011	31.54	31.85	31.38	31.52	57,180	+0.14(+0.45%)
Apr 05, 2011	30.91	31.46	30.91	31.38	57,761	+0.25(+0.79%)
Apr 04, 2011	31.03	31.17	30.69	31.13	46,768	+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.