Stepan Co Historical Data - 96S | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Stepan Co (96S)
Stepan Co (96S) Historical

Stepan Co (96S)

60.00

-1.50

(-2.44%)

Closed 26 January 8:00AM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions