The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Stepan Co.

  • SCL
  • NYSE
  • Industrial Products
  • Latest 56.10
  • Currency US$
  • Change 0.29
  • Percent Change 0.52 %
  • Volume 3,310
  • Wed Jun 19, 2013 10:42 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 56.10 Last Trade: Jun 19, 2013
Date High Low Open Close Volume
Jun 19 56.29 55.66 55.88 56.10 3,310
Jun 18 56.03 54.78 55.21 55.81 34,691
Jun 17 55.32 54.40 54.70 54.98 45,980
Jun 14 55.10 54.00 55.10 54.45 25,381
Jun 13 55.39 53.85 54.08 55.07 41,688
Jun 12 54.82 53.42 54.82 54.13 62,969
Jun 11 55.00 54.31 54.42 54.52 41,127
Jun 10 55.14 53.50 53.97 55.07 58,305
Jun 7 54.27 53.22 53.65 53.98 47,995
Jun 6 53.21 52.34 52.50 53.15 55,438
Jun 5 53.36 52.50 53.27 52.58 40,147
Jun 4 54.83 53.45 54.77 53.65 117,490
Jun 3 55.08 53.60 53.71 54.87 102,627
May 31 55.18 53.99 54.28 54.03 37,653
May 30 54.87 53.59 54.57 54.74 57,500
May 29 54.95 53.95 54.79 54.88 36,886
May 28 55.43 54.10 54.99 55.34 61,006
May 24 54.65 53.61 53.84 54.47 23,946
May 23 54.68 53.74 53.78 54.28 25,410
May 22 56.50 54.33 55.44 54.52 90,257
May 21 55.42 54.66 54.70 55.15 51,397
May 20 55.32 54.27 54.93 54.84 50,842
May 17 55.55 53.82 53.82 55.32 95,980
May 16 54.30 53.32 53.43 53.81 43,446
May 15 53.95 53.01 53.50 53.37 53,262
May 14 53.83 53.04 53.14 53.51 47,853
May 13 54.29 53.02 53.99 53.28 27,054
May 10 54.62 53.84 54.00 54.29 45,658
May 9 54.44 53.59 54.14 53.91 59,443
May 8 54.48 53.69 54.48 54.39 50,379