Stepan Company (SCL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

83.98

+0.81

(+0.97%)

Al cierre: 04:00PM EDT

83.98

0.00

(0.00%)

Fuera de horario:

05:59PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	83.12	84.59	83.12	83.98	83.98	54,600
25 abr 2024	84.29	84.29	82.75	83.17	83.17	66,000
24 abr 2024	84.49	84.91	83.80	84.89	84.89	49,100
23 abr 2024	84.67	85.72	82.87	85.25	85.25	68,600
22 abr 2024	84.59	85.37	84.01	84.75	84.75	65,800
19 abr 2024	82.12	84.48	82.12	84.17	84.17	69,400
18 abr 2024	82.01	83.05	81.59	82.06	82.06	78,100
17 abr 2024	83.19	83.51	81.58	81.61	81.61	42,300
16 abr 2024	82.25	83.24	81.64	82.32	82.32	47,800
15 abr 2024	84.13	84.13	82.58	83.22	83.22	49,300
12 abr 2024	84.72	84.73	83.07	84.10	84.10	52,700
11 abr 2024	84.87	85.94	84.52	85.51	85.51	61,000
10 abr 2024	86.76	86.76	83.49	84.36	84.36	63,400
09 abr 2024	87.91	88.86	87.73	88.82	88.82	32,600
08 abr 2024	87.33	88.40	86.95	87.56	87.56	64,300
05 abr 2024	86.93	87.31	86.48	87.05	87.05	43,200
04 abr 2024	88.70	89.15	86.48	87.42	87.42	80,900
03 abr 2024	86.31	88.25	86.31	88.15	88.15	63,800
02 abr 2024	87.25	87.60	84.95	86.98	86.98	99,400
01 abr 2024	90.51	90.51	87.70	88.41	88.41	61,200
28 mar 2024	90.27	91.34	89.29	90.04	90.04	139,000
27 mar 2024	88.41	89.68	88.32	89.67	89.67	134,400
26 mar 2024	88.80	88.80	87.51	87.67	87.67	57,400
25 mar 2024	88.48	88.70	87.85	88.00	88.00	37,000
22 mar 2024	90.60	90.60	88.24	88.44	88.44	53,400
21 mar 2024	89.60	90.20	88.99	90.16	90.16	83,100
20 mar 2024	86.75	89.78	86.20	89.25	89.25	84,000
19 mar 2024	85.65	86.90	85.60	86.81	86.81	68,100
18 mar 2024	86.99	87.50	85.62	85.74	85.74	72,500
15 mar 2024	85.59	87.52	85.59	87.30	87.30	192,300
14 mar 2024	86.82	87.31	85.24	86.02	86.02	75,200
13 mar 2024	86.06	87.87	86.06	87.53	87.53	63,500
12 mar 2024	88.91	88.91	86.18	86.56	86.56	93,500
11 mar 2024	87.45	88.75	87.21	88.75	88.75	57,800
08 mar 2024	88.50	88.82	87.06	87.59	87.59	55,500
07 mar 2024	87.30	88.25	86.81	87.91	87.91	49,300
06 mar 2024	87.51	87.51	86.15	86.70	86.70	48,400
05 mar 2024	86.67	87.69	86.34	86.64	86.64	57,600
04 mar 2024	87.70	87.77	86.63	87.29	87.29	77,500
01 mar 2024	89.13	89.13	87.22	87.94	87.94	81,800
29 feb 2024	89.30	89.76	88.33	89.20	89.20	72,000
29 feb 2024	0.375 Dividendo
28 feb 2024	89.00	89.90	88.58	88.75	88.38	48,300
27 feb 2024	90.53	90.53	88.98	90.04	89.66	63,400
26 feb 2024	90.20	90.69	89.52	90.00	89.62	46,500
23 feb 2024	92.21	92.43	90.42	91.01	90.63	65,000
22 feb 2024	90.48	92.38	90.40	92.04	91.65	126,100
21 feb 2024	89.96	91.49	89.63	90.76	90.38	103,400
20 feb 2024	89.00	91.11	86.40	90.93	90.55	128,300
16 feb 2024	92.89	94.15	92.41	93.11	92.72	131,700
15 feb 2024	89.97	93.80	89.97	93.35	92.96	130,900
14 feb 2024	89.40	90.15	87.91	89.45	89.07	98,900
13 feb 2024	90.00	91.04	87.25	88.21	87.84	98,600
12 feb 2024	90.44	92.76	90.05	92.41	92.02	90,100
09 feb 2024	89.81	90.64	88.78	90.24	89.86	100,400
08 feb 2024	89.09	90.06	89.00	90.01	89.63	70,500
07 feb 2024	89.67	90.08	89.00	89.31	88.93	49,500
06 feb 2024	88.55	90.19	88.09	89.54	89.16	50,600
05 feb 2024	89.50	90.05	88.28	88.48	88.11	60,200
02 feb 2024	89.21	91.63	89.15	91.05	90.67	66,400
01 feb 2024	89.86	90.39	89.09	90.24	89.86	78,300
31 ene 2024	93.00	93.00	89.17	89.27	88.89	90,900
30 ene 2024	92.30	92.57	91.71	92.56	92.17	63,400
29 ene 2024	90.94	92.95	90.70	92.86	92.47	63,700
26 ene 2024	92.37	92.73	90.95	91.19	90.80	43,400
25 ene 2024	92.59	92.97	90.18	91.40	91.01	83,400
24 ene 2024	93.60	93.62	91.16	91.24	90.85	99,300
23 ene 2024	94.17	95.33	91.82	92.81	92.42	131,900
22 ene 2024	91.24	93.45	90.67	92.97	92.58	107,700
19 ene 2024	90.02	90.90	88.85	90.62	90.24	81,900
18 ene 2024	88.71	89.64	87.80	89.62	89.24	74,700
17 ene 2024	86.68	89.13	86.68	88.47	88.10	104,600
16 ene 2024	88.81	89.96	88.21	88.22	87.85	85,200
12 ene 2024	90.00	90.00	88.51	89.67	89.29	62,800
11 ene 2024	88.25	88.90	87.48	88.74	88.37	94,500
10 ene 2024	88.23	89.00	88.22	88.87	88.49	66,100
09 ene 2024	88.58	89.10	88.10	88.90	88.52	64,900
08 ene 2024	89.61	90.30	89.13	90.10	89.72	79,400
05 ene 2024	90.32	91.44	89.33	89.91	89.53	64,200
04 ene 2024	91.00	91.94	90.38	90.97	90.59	93,500
03 ene 2024	92.92	92.92	89.81	90.32	89.94	94,500
02 ene 2024	93.91	94.69	92.51	93.44	93.05	78,800
29 dic 2023	95.12	95.62	94.31	94.55	94.15	148,700
28 dic 2023	94.46	95.40	93.40	94.86	94.46	197,400
27 dic 2023	94.88	95.98	92.33	94.35	93.95	184,400
26 dic 2023	96.01	96.01	94.58	95.18	94.78	71,300
22 dic 2023	94.59	96.68	93.61	95.72	95.32	124,400
21 dic 2023	93.37	93.79	91.61	93.57	93.17	103,700
20 dic 2023	93.24	94.80	91.72	92.33	91.94	108,700
19 dic 2023	91.86	93.73	91.86	93.20	92.81	93,900
18 dic 2023	92.21	92.21	90.63	90.63	90.25	82,700
15 dic 2023	93.95	94.26	91.92	91.97	91.58	539,400
14 dic 2023	92.24	95.26	92.24	93.33	92.94	135,900
13 dic 2023	86.63	91.12	86.10	90.44	90.06	130,900
12 dic 2023	87.24	87.25	86.20	86.79	86.42	66,000
11 dic 2023	87.78	88.48	86.66	87.36	86.99	78,100
08 dic 2023	89.52	90.58	86.59	88.30	87.93	93,600
07 dic 2023	85.96	89.39	85.27	89.34	88.96	93,500
06 dic 2023	87.29	89.25	85.28	85.72	85.36	179,600
05 dic 2023	85.72	86.34	84.43	86.24	85.88	121,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Stepan Company (SCL)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)