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 24, 2011	27.09	27.48	26.85	27.02	133,928	-0.06(-0.22%)
May 23, 2011	27.19	27.30	27.01	27.08	132,834	-0.54(-1.94%)
May 20, 2011	27.19	27.91	27.08	27.62	184,784	+0.52(+1.91%)
May 19, 2011	27.22	27.28	26.74	27.10	227,267	+0.13(+0.47%)
May 18, 2011	27.15	27.19	26.78	26.97	107,825	-0.08(-0.30%)
May 17, 2011	26.99	27.35	26.99	27.05	60,595	-0.31(-1.14%)
May 16, 2011	27.59	28.06	27.36	27.36	37,128	-0.48(-1.74%)
May 13, 2011	28.22	28.26	27.61	27.85	63,522	-0.22(-0.78%)
May 12, 2011	28.07	28.42	28.02	28.07	68,120	-0.08(-0.30%)
May 11, 2011	28.40	28.40	27.66	28.15	130,412	-0.18(-0.64%)
May 10, 2011	28.54	28.61	28.25	28.33	57,653	+0.02(+0.07%)
May 09, 2011	28.23	28.39	28.19	28.31	62,410	-0.10(-0.34%)
May 06, 2011	29.22	29.22	28.29	28.41	88,940	-0.36(-1.26%)
May 05, 2011	29.21	29.21	28.48	28.77	98,352	-0.31(-1.07%)
May 04, 2011	29.42	29.50	28.90	29.08	65,240	-0.33(-1.13%)
May 03, 2011	30.41	30.43	29.41	29.42	91,794	-0.38(-1.27%)

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.