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 (%)
May 28, 2004	9.853	10.06	9.833	10.02	10,408	+0.14(+1.46%)
May 27, 2004	10.18	10.27	9.874	9.874	32,192	-0.34(-3.32%)
May 26, 2004	10.01	10.25	10.01	10.21	15,733	-0.04(-0.40%)
May 25, 2004	10.31	10.33	10.17	10.25	16,217	-0.03(-0.32%)
May 24, 2004	10.10	10.33	10.10	10.29	17,185	+0.23(+2.26%)
May 21, 2004	9.775	10.06	9.775	10.06	19,847	+0.29(+3.00%)
May 20, 2004	9.647	9.767	9.647	9.767	13,312	+0.12(+1.24%)
May 19, 2004	9.812	9.833	9.527	9.647	20,574	-0.10(-1.06%)
May 18, 2004	9.544	9.750	9.490	9.750	26,867	+0.25(+2.61%)
May 17, 2004	9.399	9.502	9.358	9.502	9,197	+0.07(+0.74%)
May 14, 2004	9.453	9.482	9.420	9.432	20,089	-0.02(-0.22%)
May 13, 2004	9.643	9.643	9.453	9.453	5,567	-0.19(-1.93%)
May 12, 2004	9.812	9.853	9.523	9.639	34,370	-0.19(-1.97%)
May 11, 2004	9.833	9.833	9.750	9.833	11,860	+0.04(+0.38%)
May 10, 2004	9.874	9.903	9.791	9.796	25,657	-0.10(-1.00%)
May 07, 2004	9.895	9.957	9.895	9.895	64,142	+0.00(+0.00%)
May 06, 2004	9.936	9.998	9.895	9.895	61,722	-0.08(-0.83%)
May 05, 2004	10.06	10.08	9.977	9.977	13,796	-0.04(-0.41%)
May 04, 2004	10.02	10.08	10.02	10.02	21,784	-0.05(-0.49%)

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.