Stepan Co (96S)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -4 | 62.5 | 63 | 60.5 | 33 | 62.85496183 | DE |
| 4 | -4.5 | -6.97674418605 | 64.5 | 64.5 | 58.5 | 94 | 60.52502662 | DE |
| 12 | -16.5 | -21.568627451 | 76.5 | 76.5 | 58.5 | 86 | 67.12532982 | DE |
| 26 | -6.5 | -9.77443609023 | 66.5 | 76.5 | 58.5 | 82 | 67.28453519 | DE |
| 52 | -6.5 | -9.77443609023 | 66.5 | 76.5 | 58.5 | 82 | 67.28453519 | DE |
| 156 | -6.5 | -9.77443609023 | 66.5 | 76.5 | 58.5 | 82 | 67.28453519 | DE |
| 260 | -6.5 | -9.77443609023 | 66.5 | 76.5 | 58.5 | 82 | 67.28453519 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 60.5 | -0.5 | -0.82 | 60.5 | 60.5 | 60.5 | 1 |
| 1737667620 | 61 | -2 | -3.17 | 61 | 61 | 61 | 1 |
| 1737581220 | 63 | 1 | 1.61 | 63 | 63 | 63 | 97 |
| 1737494820 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1737408420 | 62 | -0.5 | -0.80 | 62 | 62 | 62 | 1 |
| 1737149220 | 62.5 | 2 | 3.31 | 62.5 | 62.5 | 62.5 | 32 |
| 1737062820 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1736976420 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1736890020 | 60.5 | 1.5 | 2.54 | 60.5 | 60.5 | 60.5 | 80 |
| 1736803620 | 59 | 0.5 | 0.85 | 59.5 | 59.5 | 59 | 105 |
| 1736544420 | 58.5 | -1.5 | -2.50 | 60 | 60 | 58.5 | 200 |
| 1736458020 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1736371620 | 60 | -3 | -4.76 | 60 | 60 | 60 | 301 |
| 1736285220 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1736198820 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1735939620 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1735853220 | 63 | -1 | -1.56 | 63 | 63 | 63 | 4 |
| 1735594020 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1735334820 | 64 | -1 | -1.54 | 64.5 | 64.5 | 64 | 118 |
| 1734989220 | 65 | -0.5 | -0.76 | 65 | 65 | 65 | 1 |
| 1734730020 | 65.5 | -2.5 | -3.68 | 65.5 | 65.5 | 65.5 | 73 |
| 1734643620 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1734557220 | 68 | -3 | -4.23 | 68 | 68 | 68 | 20 |
| 1734470820 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1734384420 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1734125220 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1734038820 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1733952420 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1733866020 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1733779620 | 71 | -0.5 | -0.70 | 71 | 71 | 71 | 1 |
| 1733520420 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1733434020 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1733347620 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 5 |
| 1733261220 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1733174820 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1732915620 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1732829220 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1732742820 | 72 | -2.5 | -3.36 | 72 | 72 | 72 | 2 |
| 1732656420 | 74.5 | 0.5 | 0.68 | 74.5 | 74.5 | 74.5 | 1 |
| 1732570020 | 74 | 2 | 2.78 | 74 | 74 | 74 | 82 |
| 1732310760 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1732224360 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1732137960 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1732051560 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1731965160 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1731705960 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1731619560 | 72 | -1 | -1.37 | 72 | 72 | 72 | 40 |
| 1731533160 | 73 | -2 | -2.67 | 73 | 73 | 73 | 164 |
| 1731446820 | 75 | -0.5 | -0.66 | 74.5 | 76 | 74.5 | 425 |
| 1731360360 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1731101160 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1731014760 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1730928360 | 75.5 | 8 | 11.85 | 76.5 | 76.5 | 75.5 | 142 |
| 1730841960 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1730755560 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1730496360 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1730409960 | 67.5 | -0.5 | -0.74 | 69 | 69 | 67.5 | 60 |
| 1730323560 | 68 | -0.5 | -0.73 | 69 | 69 | 68 | 120 |
| 1730185200 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1730098800 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1729839600 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
