Stockscreener 앱 받기
51.39
1.28%
0.65
시간 외 거래:
51.48
0.09
+0.18%
Stepan Co 주식 (SCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $52.03 | $50.27 | $1.76 | 1,037,736.0 | +1.28% |
| 2025-08-26 | $51.48 | $50.00 | $1.48 | 302,328.0 | +0.40% |
| 2025-08-25 | $51.75 | $50.17 | $1.58 | 136,800.0 | -2.60% |
| 2025-08-22 | $52.30 | $49.82 | $2.48 | 163,160.0 | +4.20% |
| 2025-08-21 | $49.96 | $49.05 | $0.91 | 119,445.0 | +0.22% |
| 2025-08-20 | $50.04 | $48.87 | $1.18 | 137,074.0 | +0.30% |
| 2025-08-19 | $50.03 | $48.66 | $1.37 | 109,847.0 | +1.77% |
| 2025-08-18 | $49.88 | $48.45 | $1.43 | 143,134.0 | -1.36% |
| 2025-08-15 | $50.62 | $49.20 | $1.42 | 111,157.0 | -2.03% |
| 2025-08-14 | $50.37 | $49.27 | $1.10 | 112,433.0 | -0.61% |
| 2025-08-13 | $51.13 | $49.60 | $1.53 | 125,046.0 | +0.58% |
| 2025-08-12 | $50.39 | $48.78 | $1.61 | 101,287.0 | +3.66% |
| 2025-08-11 | $49.25 | $47.97 | $1.28 | 111,711.0 | -0.61% |
| 2025-08-08 | $49.51 | $48.80 | $0.71 | 68,294.0 | -0.77% |
| 2025-08-07 | $50.15 | $48.96 | $1.19 | 74,331.0 | +0.06% |
| 2025-08-06 | $50.80 | $49.23 | $1.57 | 99,927.0 | -2.88% |
| 2025-08-05 | $50.97 | $49.78 | $1.19 | 148,115.0 | +1.79% |
| 2025-08-04 | $50.49 | $49.72 | $0.768 | 110,624.0 | -0.06% |
| 2025-08-01 | $50.92 | $49.52 | $1.40 | 168,493.0 | -1.79% |
| 2025-07-31 | $51.24 | $48.67 | $2.57 | 209,912.0 | +1.74% |
| 2025-07-30 | $52.80 | $47.94 | $4.86 | 327,576.0 | -9.67% |
| 2025-07-29 | $56.41 | $55.17 | $1.24 | 91,847.0 | -1.66% |
Stepan Co 주식 (SCL) 연도별 가격 이력
이 심층 분석에서는 Stepan Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stepan Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stepan Co 주식 (SCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $52.30 | $47.97 | $4.33 | 4,418,678.0 | +1.22% |
| 2025-07 | $60.85 | $47.94 | $12.91 | 2,189,630.0 | -6.98% |
| 2025-06 | $57.49 | $52.87 | $4.62 | 1,894,067.0 | +0.53% |
| 2025-05 | $58.24 | $50.00 | $8.24 | 2,892,152.0 | +7.38% |
| 2025-04 | $55.02 | $44.23 | $10.80 | 3,348,174.0 | -8.14% |
| 2025-03 | $61.72 | $54.31 | $7.41 | 2,669,760.0 | -10.88% |
| 2025-02 | $64.67 | $59.55 | $5.12 | 2,049,409.0 | -2.57% |
| 2025-01 | $65.90 | $59.70 | $6.20 | 2,587,064.0 | -2.02% |
Stepan Co 주식 (SCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $77.76 | $63.77 | $13.99 | 1,847,201.0 | -15.98% |
| 2024-11 | $82.08 | $72.08 | $10.00 | 2,256,104.0 | +6.30% |
| 2024-10 | $79.39 | $71.41 | $7.98 | 1,988,394.0 | -6.36% |
| 2024-09 | $79.40 | $69.78 | $9.62 | 2,075,985.0 | -0.49% |
| 2024-08 | $86.00 | $70.44 | $15.56 | 3,120,576.0 | -8.27% |
| 2024-07 | $94.77 | $81.77 | $13.00 | 2,316,173.0 | +0.80% |
| 2024-06 | $88.19 | $80.64 | $7.55 | 1,453,559.0 | -3.68% |
| 2024-05 | $90.00 | $82.70 | $7.30 | 1,280,456.0 | +5.04% |
| 2024-04 | $90.51 | $81.58 | $8.93 | 1,349,972.0 | -7.83% |
| 2024-03 | $91.34 | $85.24 | $6.10 | 1,580,810.0 | +0.94% |
| 2024-02 | $94.15 | $86.40 | $7.75 | 1,678,301.0 | -0.08% |
| 2024-01 | $95.33 | $86.68 | $8.65 | 1,728,536.0 | -5.58% |
Stepan Co 주식 (SCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $96.68 | $82.18 | $14.50 | 2,763,919.0 | +14.51% |
| 2023-11 | $83.67 | $72.89 | $10.78 | 1,957,658.0 | +10.39% |
| 2023-10 | $76.87 | $63.60 | $13.27 | 3,123,756.0 | -0.23% |
| 2023-09 | $88.59 | $73.12 | $15.47 | 2,747,103.0 | -14.09% |
| 2023-08 | $96.14 | $85.19 | $10.95 | 1,820,389.0 | -8.92% |
| 2023-07 | $96.97 | $87.35 | $9.62 | 3,858,351.0 | +0.27% |
| 2023-06 | $100.5 | $90.70 | $9.77 | 2,519,435.0 | +3.93% |
| 2023-05 | $100.6 | $87.11 | $13.50 | 3,315,963.0 | -0.27% |
| 2023-04 | $104.4 | $88.20 | $16.23 | 1,633,826.0 | -10.51% |
| 2023-03 | $106.1 | $94.53 | $11.55 | 2,144,174.0 | -1.02% |
| 2023-02 | $114.5 | $101.6 | $12.85 | 1,636,543.0 | -5.23% |
| 2023-01 | $113.8 | $102.2 | $11.69 | 1,469,166.0 | +3.17% |
0.12%
0.29%
자본화:
|
볼륨(24시간):