Indicators

Stepan Company (NY: SCL )

85.06 +0.88 (+1.04%)

Streaming Delayed Price Updated: 1:01 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	45.16	46.00	45.04	45.85	132,815	+0.43(+0.94%)
May 28, 2015	44.49	45.48	44.17	45.42	91,841	+0.74(+1.65%)
May 27, 2015	43.96	44.74	43.80	44.68	65,599	+0.71(+1.62%)
May 26, 2015	45.23	45.38	43.51	43.97	94,592	-1.36(-3.00%)
May 22, 2015	45.38	45.33	45.33	45.33	73,780	-0.17(-0.37%)
May 21, 2015	44.94	45.69	44.91	45.50	76,500	+0.42(+0.93%)
May 20, 2015	44.75	45.26	44.46	45.08	96,892	+0.23(+0.51%)
May 19, 2015	44.49	44.92	44.28	44.85	69,685	+0.14(+0.32%)
May 18, 2015	44.19	44.76	44.03	44.71	72,288	+0.37(+0.84%)
May 15, 2015	44.49	45.11	43.75	44.34	141,546	-0.31(-0.70%)
May 14, 2015	43.40	44.65	43.39	44.65	90,946	+1.52(+3.52%)
May 13, 2015	43.06	43.41	42.83	43.13	74,012	+0.07(+0.16%)
May 12, 2015	43.45	43.59	42.63	43.06	67,321	-0.59(-1.34%)
May 11, 2015	43.94	44.51	43.58	43.64	77,863	-0.40(-0.91%)
May 08, 2015	45.07	45.10	43.74	44.04	107,147	-0.60(-1.35%)
May 07, 2015	44.57	45.10	44.31	44.65	84,243	-0.11(-0.24%)
May 06, 2015	45.08	45.77	44.21	44.75	86,125	+0.06(+0.14%)
May 05, 2015	45.49	46.09	44.52	44.69	91,185	-0.91(-1.99%)
May 04, 2015	46.49	46.86	45.54	45.60	106,176	-0.75(-1.61%)

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.