Indicators

Stepan Company (NY: SCL )

87.73 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.01	13.11	13.01	13.09	81,449	-0.22(-1.62%)
Apr 27, 2006	12.43	13.40	12.40	13.31	295,917	+0.88(+7.08%)
Apr 26, 2006	12.20	12.45	12.20	12.43	73,015	+0.25(+2.04%)
Apr 25, 2006	12.08	12.28	12.06	12.18	159,525	+0.00(+0.00%)
Apr 24, 2006	11.97	12.20	11.86	12.18	52,532	+0.21(+1.73%)
Apr 21, 2006	12.12	12.16	11.85	11.97	78,317	-0.04(-0.35%)
Apr 20, 2006	12.10	12.16	11.93	12.01	40,242	-0.27(-2.23%)
Apr 19, 2006	11.41	12.29	11.36	12.29	74,220	+0.86(+7.52%)
Apr 18, 2006	11.45	11.51	11.40	11.43	58,557	-0.02(-0.18%)
Apr 17, 2006	11.41	11.47	11.32	11.45	25,784	+0.04(+0.33%)
Apr 13, 2006	11.48	11.55	11.39	11.41	20,000	-0.07(-0.58%)
Apr 12, 2006	11.40	11.58	11.28	11.48	41,929	+0.02(+0.22%)
Apr 11, 2006	11.60	11.60	11.41	11.45	32,049	-0.15(-1.29%)
Apr 10, 2006	11.58	11.66	11.58	11.60	12,771	+0.02(+0.18%)
Apr 07, 2006	11.99	12.03	11.48	11.58	28,435	-0.35(-2.96%)
Apr 06, 2006	12.10	12.13	11.83	11.93	27,471	-0.10(-0.79%)
Apr 05, 2006	11.93	12.09	11.67	12.03	46,267	+0.10(+0.87%)
Apr 04, 2006	12.01	12.08	11.80	11.93	53,255	-0.24(-1.95%)

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.