Italia markets closed

Stepan Company (SCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
83,96+1,20 (+1,45%)
Alla chiusura: 04:00PM EDT
83,96 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202483,0084,0482,8683,9683,96249.400
27 giu 202482,4683,0081,9582,7682,7676.700
26 giu 202481,1982,1280,6481,8481,84143.100
25 giu 202483,2883,2881,4081,7681,7659.300
24 giu 202483,4484,9182,8583,8583,8550.600
21 giu 202483,2983,7882,3982,7682,76246.500
20 giu 202483,1484,9982,9683,6183,6157.500
18 giu 202484,0084,8083,8283,8383,8368.600
17 giu 202483,2684,5982,7984,1484,1436.600
14 giu 202483,8184,5583,0784,0984,0949.200
13 giu 202485,4385,4383,8085,2885,2843.500
12 giu 202487,4087,9185,6285,8985,8959.200
11 giu 202483,2985,0883,2484,8084,8059.800
10 giu 202483,3484,5182,3284,1884,1863.800
07 giu 202484,6485,1283,9384,1684,1639.600
06 giu 202485,5585,8785,0085,5485,5440.500
05 giu 202486,0086,4185,4986,1986,1939.800
04 giu 202484,8385,5184,1085,3485,3472.700
03 giu 202488,1988,1985,0985,4685,4657.200
31 mag 202484,7187,5084,7187,1787,17104.100
31 mag 20240.375 Dividendo
30 mag 202483,6685,0383,1084,6684,29144.100
29 mag 202484,3384,7582,7082,9282,5560.200
28 mag 202487,6387,6385,3285,6485,2649.600
24 mag 202486,7286,8085,7986,7386,3545.500
23 mag 202487,8288,0485,5786,1585,7765.500
22 mag 202488,0988,6987,0387,7387,3475.000
21 mag 202486,9588,5586,5588,5488,1552.800
20 mag 202487,6988,8586,8687,2986,9037.800
17 mag 202487,9788,2087,2688,0687,6736.600
16 mag 202487,5787,8786,4087,6687,2755.600
15 mag 202488,4788,7087,0587,4187,0248.800
14 mag 202489,4489,4487,8487,8987,5041.400
13 mag 202489,7189,7187,7688,0187,6255.400
10 mag 202490,0090,0087,7389,0588,6671.500
09 mag 202487,5589,4587,4089,3588,9568.500
08 mag 202486,3087,3786,3087,2086,8145.000
07 mag 202486,5188,3386,5186,9286,5367.400
06 mag 202486,0487,4086,0486,7386,3539.800
03 mag 202487,4487,4484,9585,7085,3258.000
02 mag 202484,8485,9384,3385,5885,2074.300
01 mag 202483,2985,3683,2984,0283,6551.100
30 apr 202487,1688,5082,4982,9982,62129.200
29 apr 202484,2386,0083,8184,5384,1665.700
26 apr 202483,1284,5983,1283,9883,6154.600
25 apr 202484,2984,2982,7583,1782,8066.000
24 apr 202484,4984,9183,8084,8984,5149.100
23 apr 202484,6785,7282,8785,2584,8768.600
22 apr 202484,5985,3784,0184,7584,3765.800
19 apr 202482,1284,4882,1284,1783,8069.400
18 apr 202482,0183,0581,5982,0681,7078.100
17 apr 202483,1983,5181,5881,6181,2542.300
16 apr 202482,2583,2481,6482,3281,9647.800
15 apr 202484,1384,1382,5883,2282,8549.300
12 apr 202484,7284,7383,0784,1083,7352.700
11 apr 202484,8785,9484,5285,5185,1361.000
10 apr 202486,7686,7683,4984,3683,9963.400
09 apr 202487,9188,8687,7388,8288,4332.600
08 apr 202487,3388,4086,9587,5687,1764.300
05 apr 202486,9387,3186,4887,0586,6643.200
04 apr 202488,7089,1586,4887,4287,0380.900
03 apr 202486,3188,2586,3188,1587,7663.800
02 apr 202487,2587,6084,9586,9886,5999.400
01 apr 202490,5190,5187,7088,4188,0261.200
28 mar 202490,2791,3489,2990,0489,64139.000
27 mar 202488,4189,6888,3289,6789,27134.400
26 mar 202488,8088,8087,5187,6787,2857.400
25 mar 202488,4888,7087,8588,0087,6137.000
22 mar 202490,6090,6088,2488,4488,0553.400
21 mar 202489,6090,2088,9990,1689,7683.100
20 mar 202486,7589,7886,2089,2588,8584.000
19 mar 202485,6586,9085,6086,8186,4368.100
18 mar 202486,9987,5085,6285,7485,3672.500
15 mar 202485,5987,5285,5987,3086,91192.300
14 mar 202486,8287,3185,2486,0285,6475.200
13 mar 202486,0687,8786,0687,5387,1463.500
12 mar 202488,9188,9186,1886,5686,1893.500
11 mar 202487,4588,7587,2188,7588,3657.800
08 mar 202488,5088,8287,0687,5987,2055.500
07 mar 202487,3088,2586,8187,9187,5249.300
06 mar 202487,5187,5186,1586,7086,3248.400
05 mar 202486,6787,6986,3486,6486,2657.600
04 mar 202487,7087,7786,6387,2986,9077.500
01 mar 202489,1389,1387,2287,9487,5581.800
29 feb 202489,3089,7688,3389,2088,8072.000
29 feb 20240.375 Dividendo
28 feb 202489,0089,9088,5888,7587,9848.300
27 feb 202490,5390,5388,9890,0489,2663.400
26 feb 202490,2090,6989,5290,0089,2246.500
23 feb 202492,2192,4390,4291,0190,2265.000
22 feb 202490,4892,3890,4092,0491,25126.100
21 feb 202489,9691,4989,6390,7689,98103.400
20 feb 202489,0091,1186,4090,9390,14128.300
16 feb 202492,8994,1592,4193,1192,31131.700
15 feb 202489,9793,8089,9793,3592,54130.900
14 feb 202489,4090,1587,9189,4588,6898.900
13 feb 202490,0091,0487,2588,2187,4598.600
12 feb 202490,4492,7690,0592,4191,6190.100
09 feb 202489,8190,6488,7890,2489,46100.400
08 feb 202489,0990,0689,0090,0189,2370.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...