Stockscreener 앱 받기
51.59
3.12%
1.56
Stepan Co 주식 (SCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $52.11 | $48.55 | $3.56 | 211,829.0 | +3.12% |
| 2026-04-30 | $50.23 | $48.83 | $1.40 | 498,162.0 | +2.25% |
| 2026-04-29 | $50.40 | $48.33 | $2.07 | 188,091.0 | -0.81% |
| 2026-04-28 | $51.98 | $48.52 | $3.46 | 175,755.0 | -6.32% |
| 2026-04-27 | $52.74 | $51.76 | $0.98 | 178,516.0 | +1.15% |
| 2026-04-24 | $52.55 | $50.92 | $1.62 | 134,525.0 | +0.56% |
| 2026-04-23 | $51.89 | $50.90 | $0.99 | 83,541.0 | +1.43% |
| 2026-04-22 | $52.06 | $51.03 | $1.03 | 88,437.0 | -0.41% |
| 2026-04-21 | $52.20 | $50.60 | $1.60 | 114,239.0 | -0.60% |
| 2026-04-20 | $51.76 | $51.16 | $0.605 | 73,575.0 | +0.27% |
| 2026-04-17 | $52.47 | $51.04 | $1.43 | 159,936.0 | +1.24% |
| 2026-04-16 | $51.20 | $49.95 | $1.25 | 220,907.0 | +1.16% |
| 2026-04-15 | $51.49 | $50.02 | $1.47 | 159,456.0 | -3.03% |
| 2026-04-14 | $52.39 | $51.53 | $0.86 | 93,053.0 | -1.16% |
| 2026-04-13 | $52.53 | $51.27 | $1.26 | 107,740.0 | -0.08% |
| 2026-04-10 | $52.73 | $51.92 | $0.81 | 107,633.0 | +1.06% |
| 2026-04-09 | $52.24 | $50.99 | $1.25 | 110,792.0 | +0.64% |
| 2026-04-08 | $51.75 | $50.71 | $1.04 | 185,835.0 | +4.31% |
| 2026-04-07 | $49.64 | $48.50 | $1.14 | 136,199.0 | +0.06% |
| 2026-04-06 | $50.00 | $48.73 | $1.27 | 134,590.0 | -1.16% |
| 2026-04-02 | $50.27 | $49.16 | $1.12 | 131,955.0 | -0.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $52.11 | $48.55 | $3.56 | 211,829.0 | +0.00% |
| 2026-04 | $52.74 | $48.33 | $4.41 | 3,418,699.0 | +3.22% |
| 2026-03 | $51.71 | $44.15 | $7.56 | 3,498,603.0 | -1.79% |
| 2026-02 | $68.00 | $49.23 | $18.77 | 3,582,532.0 | -11.66% |
| 2026-01 | $58.01 | $46.94 | $11.07 | 4,155,846.0 | +21.64% |
Stepan Co 주식 (SCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.49 | $44.42 | $5.07 | 3,224,068.0 | +4.50% |
| 2025-11 | $46.19 | $41.82 | $4.37 | 3,382,297.0 | +4.57% |
| 2025-10 | $50.09 | $42.00 | $8.09 | 3,877,697.0 | -9.12% |
| 2025-09 | $50.89 | $46.40 | $4.49 | 3,214,347.0 | -4.66% |
| 2025-08 | $52.30 | $47.97 | $4.33 | 3,668,840.0 | -1.46% |
| 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% |
0.87%
1.43%
자본화:
|
볼륨(24시간):