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 30, 2012	39.81	39.81	38.78	39.04	64,615	-0.74(-1.86%)
Apr 27, 2012	38.30	40.15	38.17	39.78	111,869	+1.16(+3.02%)
Apr 26, 2012	38.18	38.91	38.04	38.62	90,625	+0.22(+0.58%)
Apr 25, 2012	38.65	39.34	37.99	38.39	158,200	+0.54(+1.42%)
Apr 24, 2012	36.53	37.88	36.53	37.86	111,811	+0.90(+2.43%)
Apr 23, 2012	37.21	37.48	36.87	36.96	94,118	-0.96(-2.54%)
Apr 20, 2012	38.08	38.67	37.81	37.92	57,093	+0.21(+0.56%)
Apr 19, 2012	37.89	38.12	37.28	37.71	40,578	-0.13(-0.34%)
Apr 18, 2012	37.45	38.05	37.29	37.84	40,452	+0.14(+0.36%)
Apr 17, 2012	37.64	38.48	37.60	37.70	60,351	+0.46(+1.25%)
Apr 16, 2012	37.32	37.46	36.52	37.24	31,767	+0.18(+0.49%)
Apr 13, 2012	37.25	37.32	36.55	37.06	78,610	-0.30(-0.79%)
Apr 12, 2012	37.20	37.59	36.83	37.35	73,360	+0.36(+0.96%)
Apr 11, 2012	36.64	37.27	36.46	37.00	78,072	+0.79(+2.20%)
Apr 10, 2012	36.57	37.05	35.53	36.20	90,772	-0.37(-1.01%)
Apr 09, 2012	36.98	37.38	36.48	36.57	71,103	-0.73(-1.96%)
Apr 05, 2012	37.60	37.65	37.02	37.30	65,390	+0.19(+0.51%)
Apr 04, 2012	37.69	38.01	36.62	37.11	87,558	-0.86(-2.26%)
Apr 03, 2012	38.41	38.67	37.90	37.97	51,010	-0.82(-2.10%)

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.