ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SCL Stepan Company

61.685
-0.485 (-0.78%)
Last Updated: 18:33:48
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Stepan Company NYSE:SCL NYSE Common Stock
  Price Change % Change Share Price
  -0.485 -0.78% 61.685
High Price Low Price Open Price Shares Traded Last Trade
62.2313 61.12 61.69 34,862 18:33:48

Stepan (SCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
26 Feb 202562.17-1.20-1.89%62.1463.98113,114
25 Feb 202563.370.901.44%62.8564.20590,879
24 Feb 202562.47-0.28-0.45%62.3063.94144,647
21 Feb 202562.75-1.16-1.82%62.1064.674140,619
20 Feb 202563.911.382.21%62.5364.64113,269
19 Feb 202562.530.040.06%59.5563.43161,490
18 Feb 202562.490.771.25%61.0562.50173,325
14 Feb 202561.72-0.62-0.99%61.3663.5191,824
13 Feb 202562.341.101.80%61.52562.5370,178
12 Feb 202561.24-1.49-2.38%60.86562.14587,054
11 Feb 202562.731.181.92%60.7362.86593,396
10 Feb 202561.550.290.47%60.9561.92140,001
07 Feb 202561.26-1.40-2.23%61.0062.9681,235
06 Feb 202562.660.600.97%61.9962.9284,791
05 Feb 202562.06-0.35-0.56%61.1562.41121,578
04 Feb 202562.411.252.04%60.8262.47106,222
03 Feb 202561.16-2.23-3.52%60.63562.50114,826
31 Jan 202563.39-0.96-1.49%62.8664.73501,304
30 Jan 202564.350.630.99%63.75564.8175110,383
29 Jan 202563.72-0.64-0.99%63.1564.56128,965
28 Jan 202564.36-0.58-0.89%63.744164.96100,432
27 Jan 202564.942.143.41%62.5565.89182,279
Download more Stepan Company Historical Data

Stepan Company (SCL) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.1664.67461.1262.89120,506-1.47-2.34%
1 Month64.3464.817559.5562.60133,831-2.66-4.13%
3 Months75.3777.7659.5564.87120,327-13.69-18.16%
6 Months77.6082.0859.5570.72115,442-15.92-20.51%
1 Year90.5394.76559.5576.33101,273-28.85-31.86%
3 Years103.65116.7259.5588.7099,117-41.97-40.49%
5 Years90.59139.3059.5597.1292,762-28.91-31.91%

Your Recent History

Delayed Upgrade Clock