Stockscreener 앱 받기
76.90
1.06%
0.81
시간 외 거래:
76.82
-0.08
-0.10%
Stepan Co 주식 (SCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $76.90 | $74.84 | $2.06 | 102,401.0 | +1.06% |
| 2024-11-27 | $76.81 | $75.33 | $1.48 | 155,902.0 | +0.09% |
| 2024-11-26 | $78.44 | $75.83 | $2.61 | 160,439.0 | -2.29% |
| 2024-11-25 | $79.11 | $77.48 | $1.63 | 134,913.0 | +1.24% |
| 2024-11-22 | $77.28 | $75.41 | $1.86 | 69,678.0 | +1.12% |
| 2024-11-21 | $76.28 | $75.20 | $1.08 | 65,287.0 | +0.86% |
| 2024-11-20 | $75.43 | $73.11 | $2.32 | 258,944.0 | +0.05% |
| 2024-11-19 | $75.39 | $74.11 | $1.28 | 131,328.0 | +0.07% |
| 2024-11-18 | $75.42 | $74.12 | $1.30 | 111,433.0 | +0.70% |
| 2024-11-15 | $76.65 | $74.69 | $1.96 | 96,918.0 | -1.53% |
| 2024-11-14 | $77.07 | $75.33 | $1.74 | 71,000.0 | -0.65% |
| 2024-11-13 | $78.09 | $76.28 | $1.81 | 80,973.0 | -0.87% |
| 2024-11-12 | $79.86 | $77.05 | $2.81 | 73,075.0 | -3.09% |
| 2024-11-11 | $80.36 | $79.43 | $0.93 | 77,981.0 | +0.61% |
| 2024-11-08 | $79.83 | $78.90 | $0.935 | 78,446.0 | -0.24% |
| 2024-11-07 | $80.84 | $78.19 | $2.66 | 142,441.0 | -2.27% |
| 2024-11-06 | $82.08 | $77.80 | $4.28 | 180,448.0 | +9.07% |
| 2024-11-05 | $74.56 | $72.30 | $2.27 | 88,256.0 | +2.07% |
| 2024-11-04 | $73.69 | $72.31 | $1.38 | 88,750.0 | -0.08% |
| 2024-11-01 | $73.47 | $72.08 | $1.39 | 87,491.0 | +0.76% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $82.08 | $72.08 | $10.00 | 2,358,505.0 | +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% |
Stepan Co 주식 (SCL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $115.0 | $104.5 | $10.48 | 1,948,060.0 | -4.58% |
| 2022-11 | $112.0 | $101.0 | $10.98 | 1,262,940.0 | +6.83% |
| 2022-10 | $104.8 | $91.64 | $13.14 | 1,480,940.0 | +11.50% |
| 2022-09 | $104.9 | $93.41 | $11.48 | 1,634,208.0 | -10.13% |
| 2022-08 | $116.7 | $104.1 | $12.65 | 1,382,855.0 | -7.11% |
| 2022-07 | $116.2 | $96.38 | $19.80 | 1,719,941.0 | +10.72% |
| 2022-06 | $113.0 | $95.03 | $17.94 | 1,518,712.0 | -9.60% |
| 2022-05 | $112.9 | $101.2 | $11.75 | 1,636,245.0 | +9.79% |
| 2022-04 | $105.2 | $95.28 | $9.91 | 1,722,085.0 | +3.34% |
| 2022-03 | $105.8 | $95.78 | $10.06 | 2,124,809.0 | -4.64% |
| 2022-02 | $112.6 | $101.1 | $11.49 | 1,339,533.0 | -5.94% |
| 2022-01 | $126.2 | $106.2 | $20.09 | 1,364,535.0 | -11.37% |
0.12%
0.59%
자본화:
|
볼륨(24시간):