XNYS
Datos históricos de Stepan Co
Stepan Co · SCL
$61.43
▲ +0.40 (+0.66%)
Última operación · 10/10/2026, 17:18:20 UTC
- Variación en el periodo
- +29.3%
- Máximo
- US$68.00
- 12 de febrero de 2026
- Mínimo
- US$41.82
- 4 de noviembre de 2025
- Volumen medio diario
- 0.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 60.70 | 61.53 | 59.19 | 61.03 | −0.02% | 147,297.562 |
| 8 oct 2026 | 61.48 | 62.38 | 60.80 | 61.04 | −0.46% | 212,068.892 |
| 7 oct 2026 | 61.91 | 62.57 | 60.67 | 61.32 | −1.72% | 146,197.489 |
| 6 oct 2026 | 63.20 | 63.20 | 61.95 | 62.39 | −0.56% | 90,586.686 |
| 5 oct 2026 | 62.97 | 63.72 | 61.85 | 62.74 | −0.41% | 143,178.57 |
| 2 oct 2026 | 62.36 | 63.23 | 62.36 | 63.00 | +2.39% | 137,985.532 |
| 1 oct 2026 | 62.00 | 62.42 | 60.47 | 61.53 | −1.36% | 172,908.86 |
| 30 sep 2026 | 62.61 | 62.83 | 61.90 | 62.38 | +0.31% | 140,907.086 |
| 29 sep 2026 | 63.57 | 64.47 | 62.17 | 62.19 | −2.71% | 145,696.059 |
| 28 sep 2026 | 64.04 | 64.84 | 63.79 | 63.92 | −0.95% | 116,908.433 |
| 25 sep 2026 | 63.90 | 64.76 | 63.60 | 64.53 | +1.11% | 137,273.813 |
| 24 sep 2026 | 64.69 | 65.13 | 63.42 | 63.82 | −1.62% | 126,046.841 |
| 23 sep 2026 | 64.15 | 65.04 | 63.85 | 64.87 | +0.76% | 115,444.844 |
| 22 sep 2026 | 62.59 | 64.58 | 62.50 | 64.38 | +4.16% | 147,122.235 |
| 21 sep 2026 | 62.29 | 63.00 | 61.72 | 61.81 | −0.11% | 110,366.202 |
| 18 sep 2026 | 62.06 | 62.44 | 60.84 | 61.88 | −1.57% | 489,207.859 |
| 17 sep 2026 | 62.07 | 63.05 | 61.35 | 62.87 | +1.80% | 242,225.769 |
| 16 sep 2026 | 61.75 | 62.62 | 61.12 | 61.76 | +0.29% | 127,749.878 |
| 15 sep 2026 | 61.24 | 61.83 | 60.50 | 61.58 | +0.77% | 217,925.982 |
| 14 sep 2026 | 61.27 | 61.50 | 59.97 | 61.11 | −0.75% | 147,557.521 |
| 11 sep 2026 | 62.19 | 62.62 | 60.86 | 61.57 | −0.15% | 184,740.018 |
| 10 sep 2026 | 61.40 | 61.80 | 60.64 | 61.66 | −0.23% | 123,472.371 |
| 9 sep 2026 | 61.84 | 62.35 | 61.35 | 61.80 | −0.68% | 128,744.928 |
| 8 sep 2026 | 62.94 | 62.94 | 61.70 | 62.22 | −1.89% | 120,013.393 |
| 4 sep 2026 | 61.83 | 63.64 | 61.41 | 63.42 | +1.67% | 80,661.665 |
| 3 sep 2026 | 62.82 | 62.82 | 61.38 | 62.38 | +0.35% | 165,221.766 |
| 2 sep 2026 | 61.54 | 63.37 | 61.22 | 62.16 | +1.16% | 131,854.869 |
| 1 sep 2026 | 62.04 | 62.18 | 60.60 | 61.45 | −1.85% | 86,768.763 |
| 31 ago 2026 | 62.99 | 62.99 | 61.37 | 62.61 | −0.06% | 109,123.205 |
| 28 ago 2026 | 62.95 | 63.41 | 61.84 | 62.65 | −0.25% | 73,215.223 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.