Stepan Co.

SCL
🏛️ 美国 →
47.99
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 123.56 124.63 122.59 124.29 0.0M
2021-12-30 123.94 124.48 123.14 123.42 0.0M
2021-12-29 122.14 123.97 122.14 123.95 0.0M
2021-12-28 121.33 122.81 121.22 122.34 0.0M
2021-12-27 120.20 121.35 119.42 121.16 0.0M
2021-12-23 120.30 120.46 119.14 119.78 0.0M
2021-12-22 118.31 119.80 117.65 119.61 0.1M
2021-12-21 117.27 118.72 116.16 118.45 0.1M
2021-12-20 118.07 118.48 114.10 116.24 0.1M
2021-12-17 122.04 122.36 118.18 119.60 0.5M
2021-12-16 122.85 125.03 121.82 122.42 0.1M
2021-12-15 120.00 122.46 118.99 122.13 0.1M
2021-12-14 119.19 121.02 119.19 119.74 0.1M
2021-12-13 119.28 120.00 116.89 119.33 0.1M
2021-12-10 119.25 121.26 118.67 119.29 0.1M
2021-12-09 119.11 120.34 118.47 118.54 0.1M
2021-12-08 120.56 121.14 119.56 120.18 0.1M
2021-12-07 123.26 123.26 120.20 120.35 0.1M
2021-12-06 118.26 122.25 117.88 121.97 0.1M
2021-12-03 115.68 116.52 114.28 116.42 0.2M
2021-12-02 112.67 115.56 112.67 114.95 0.1M
2021-12-01 114.76 116.79 112.13 112.47 0.1M
2021-11-30 115.95 115.95 112.61 112.71 0.1M
2021-11-29 119.16 119.71 116.81 116.95 0.1M
2021-11-26 120.04 120.75 117.40 118.29 0.0M
2021-11-24 123.09 123.57 121.78 121.97 0.0M
2021-11-23 123.57 123.60 122.34 122.97 0.0M
2021-11-22 121.13 124.03 121.10 123.05 0.0M
2021-11-19 120.84 122.48 120.70 120.90 0.1M
2021-11-18 121.85 121.96 120.58 121.56 0.1M
2021-11-17 122.42 122.79 121.20 122.02 0.1M
2021-11-16 124.09 124.60 122.85 123.00 0.1M
2021-11-15 126.90 126.90 123.75 124.09 0.1M
2021-11-12 127.49 127.49 124.90 126.24 0.0M
2021-11-11 127.04 127.96 126.39 126.68 0.0M
2021-11-10 127.80 128.01 126.01 126.92 0.1M
2021-11-09 128.56 128.84 126.56 127.38 0.1M
2021-11-08 129.35 129.35 127.47 128.32 0.0M
2021-11-05 125.72 128.74 124.03 128.41 0.1M
2021-11-04 124.66 125.00 122.37 124.54 0.1M
2021-11-03 122.26 124.84 122.26 124.21 0.1M
2021-11-02 122.04 123.43 120.73 122.77 0.1M
2021-11-01 120.28 122.44 119.53 121.71 0.1M
2021-10-29 120.38 121.22 119.48 120.02 0.1M
2021-10-27 121.00 121.84 118.93 118.94 0.1M
2021-10-26 119.90 121.99 119.36 121.60 0.1M
2021-10-25 121.19 121.33 120.10 120.11 0.1M
2021-10-22 121.55 122.24 120.42 120.53 0.1M
2021-10-21 123.01 124.27 120.67 121.46 0.1M
2021-10-20 120.97 125.48 118.71 122.69 0.2M
2021-10-19 119.53 119.54 117.55 118.65 0.1M
2021-10-18 119.34 119.80 118.33 118.54 0.1M
2021-10-15 122.38 122.38 119.52 119.52 0.1M
2021-10-14 119.21 121.09 119.21 120.65 0.1M
2021-10-13 119.53 119.53 117.61 118.23 0.0M
2021-10-12 118.65 119.82 118.65 119.58 0.0M
2021-10-11 118.76 119.60 118.27 118.71 0.0M
2021-10-08 118.62 119.08 117.83 118.69 0.0M
2021-10-07 117.47 119.41 117.47 118.54 0.1M
2021-10-06 115.53 116.92 114.70 116.89 0.0M
2021-10-05 114.93 117.32 114.75 116.47 0.1M
2021-10-04 114.75 116.08 114.01 115.05 0.1M
2021-10-01 113.17 115.56 111.75 114.79 0.1M
2021-09-30 115.52 115.75 112.90 112.94 0.1M
2021-09-29 113.20 115.21 112.26 115.09 0.1M
2021-09-28 113.22 114.04 112.16 112.44 0.1M
2021-09-27 111.81 113.86 111.63 112.85 0.1M
2021-09-24 111.23 112.45 111.23 111.36 0.1M
2021-09-23 110.13 112.31 110.13 111.02 0.1M
2021-09-22 110.80 111.31 109.68 109.75 0.1M
2021-09-21 111.14 111.77 109.38 109.84 0.1M
2021-09-20 109.78 111.13 109.08 110.78 0.1M
2021-09-17 114.12 114.12 109.41 111.53 0.3M
2021-09-16 114.81 115.18 113.07 114.01 0.1M
2021-09-15 114.39 115.17 113.78 114.66 0.1M
2021-09-14 115.04 115.04 113.72 114.65 0.1M
2021-09-13 114.84 115.23 113.90 115.23 0.1M
2021-09-10 115.96 116.17 114.14 114.37 0.1M
2021-09-09 116.40 117.16 115.23 115.23 0.1M
2021-09-08 115.66 117.67 115.62 116.73 0.1M
2021-09-07 117.99 117.99 115.73 115.99 0.1M
2021-09-03 118.81 118.81 117.11 118.44 0.1M
2021-09-02 117.37 118.59 116.37 118.52 0.0M
2021-09-01 117.66 118.43 115.58 117.59 0.0M
2021-08-31 116.00 118.07 116.00 117.56 0.1M
2021-08-30 117.21 117.82 116.06 116.07 0.0M
2021-08-27 115.65 118.45 115.65 117.15 0.1M
2021-08-26 115.79 115.82 114.77 115.09 0.1M
2021-08-25 116.10 117.47 116.10 116.41 0.0M
2021-08-24 115.57 116.72 115.19 116.55 0.1M
2021-08-23 114.00 115.64 113.29 115.49 0.1M
2021-08-20 112.62 114.03 112.62 113.40 0.1M
2021-08-19 113.59 114.00 112.61 112.71 0.1M
2021-08-18 115.14 116.53 114.40 114.68 0.0M
2021-08-17 114.84 116.16 114.53 115.49 0.1M
2021-08-16 113.50 115.86 112.84 115.85 0.1M
2021-08-13 114.18 114.41 113.14 114.32 0.0M
2021-08-12 116.38 116.87 113.68 114.15 0.1M
2021-08-11 118.14 118.14 115.70 116.21 0.1M
2021-08-10 117.39 118.65 116.99 117.49 0.0M
2021-08-09 118.32 118.84 117.10 117.99 0.0M
2021-08-06 117.34 118.36 117.34 117.99 0.0M
2021-08-05 115.22 117.29 114.80 116.89 0.1M
2021-08-04 117.97 118.35 114.66 114.69 0.1M
2021-08-03 118.65 119.87 118.18 119.14 0.1M
2021-08-02 117.56 119.30 117.56 118.65 0.1M
2021-07-30 118.90 119.86 117.00 117.95 0.3M
2021-07-29 118.51 119.57 117.69 118.25 0.1M
2021-07-28 119.55 119.60 116.99 118.05 0.0M
2021-07-27 117.70 118.89 117.10 118.36 0.1M
2021-07-26 118.38 119.61 118.15 118.71 0.1M
2021-07-23 117.06 117.88 116.29 117.66 0.0M
2021-07-22 117.07 118.15 116.50 116.87 0.0M
2021-07-21 119.94 120.36 117.50 117.50 0.0M
2021-07-20 117.21 121.03 117.21 118.85 0.1M
2021-07-19 117.64 118.24 116.09 117.21 0.1M
2021-07-16 119.26 120.23 118.20 118.87 0.1M
2021-07-15 117.87 119.10 117.71 118.63 0.1M
2021-07-14 119.94 120.16 118.44 118.54 0.1M
2021-07-13 119.75 121.39 118.52 119.24 0.1M
2021-07-12 119.39 120.97 119.05 120.77 0.1M
2021-07-09 120.41 121.78 119.53 120.39 0.0M
2021-07-08 119.30 120.36 118.55 119.29 0.1M
2021-07-07 119.64 121.54 119.43 121.07 0.1M
2021-07-06 121.68 121.68 118.44 119.79 0.1M
2021-07-02 123.00 123.19 120.72 121.90 0.1M
2021-07-01 121.56 123.78 121.17 122.75 0.1M
2021-06-30 121.20 121.78 120.27 120.27 0.1M
2021-06-29 122.00 123.18 121.66 121.82 0.0M
2021-06-28 123.36 123.36 121.59 122.00 0.1M
2021-06-25 124.16 125.87 123.05 123.25 0.2M
2021-06-24 124.71 124.71 122.87 123.82 0.1M
2021-06-23 125.28 126.09 123.51 123.53 0.1M
2021-06-22 125.43 125.90 124.09 125.48 0.0M
2021-06-21 124.80 125.87 124.14 125.09 0.1M
2021-06-18 124.46 125.34 122.68 123.08 0.1M
2021-06-17 129.45 129.45 124.50 125.16 0.1M
2021-06-16 130.94 130.94 128.65 130.00 0.1M
2021-06-15 130.47 131.48 129.09 130.87 0.1M
2021-06-14 131.58 131.58 129.56 130.10 0.1M
2021-06-11 132.01 132.07 130.18 131.34 0.0M
2021-06-10 132.99 132.99 131.20 131.46 0.0M
2021-06-09 133.70 133.70 130.72 131.71 0.1M
2021-06-08 132.77 133.69 131.68 133.28 0.0M
2021-06-07 134.58 134.93 131.60 132.75 0.1M
2021-06-04 134.93 135.02 134.15 134.15 0.1M
2021-06-03 133.98 135.00 132.35 134.79 0.1M
2021-06-02 137.26 137.26 133.61 134.58 0.1M
2021-06-01 136.03 138.24 134.72 136.95 0.1M
2021-05-28 134.62 135.32 133.30 134.66 0.0M
2021-05-27 135.50 136.03 134.15 134.56 0.1M
2021-05-26 133.54 135.14 133.54 134.40 0.0M
2021-05-25 134.34 134.78 133.24 133.80 0.1M
2021-05-24 134.68 134.91 133.91 134.26 0.0M
2021-05-21 135.65 136.48 133.84 134.58 0.0M
2021-05-20 135.17 136.20 132.84 134.64 0.0M
2021-05-19 134.28 135.55 132.59 135.12 0.1M
2021-05-18 136.94 137.77 135.36 135.55 0.1M
2021-05-17 136.60 138.45 135.88 137.11 0.0M
2021-05-14 138.12 138.37 136.82 137.25 0.0M
2021-05-13 133.23 137.74 133.23 137.36 0.1M
2021-05-12 136.33 137.52 132.38 132.71 0.1M
2021-05-11 134.06 138.34 133.45 137.39 0.1M
2021-05-10 138.55 139.30 135.91 135.93 0.1M
2021-05-07 137.34 137.90 135.89 137.62 0.1M
2021-05-06 136.00 137.95 135.68 137.95 0.1M
2021-05-05 135.00 135.90 132.81 135.57 0.1M
2021-05-04 133.06 135.00 132.05 134.83 0.1M
2021-05-03 131.40 134.98 131.27 133.92 0.1M
2021-04-30 130.24 131.98 130.24 130.66 0.1M
2021-04-29 131.26 131.85 129.80 131.41 0.1M
2021-04-28 130.60 132.45 128.79 130.85 0.1M
2021-04-27 133.77 134.01 126.12 129.36 0.1M
2021-04-26 133.30 134.07 131.67 131.77 0.1M
2021-04-23 129.66 133.16 129.53 132.69 0.1M
2021-04-22 130.61 130.62 128.63 128.74 0.1M
2021-04-21 128.03 130.57 128.03 129.96 0.1M
2021-04-20 128.89 130.42 127.32 127.68 0.0M
2021-04-19 130.80 130.80 128.32 128.89 0.1M
2021-04-16 129.60 130.62 128.21 130.43 0.1M
2021-04-15 129.30 129.30 126.93 128.44 0.0M
2021-04-14 127.46 129.07 127.07 128.43 0.0M
2021-04-13 126.94 127.78 125.35 127.21 0.0M
2021-04-12 128.02 128.18 126.56 127.30 0.0M
2021-04-09 126.73 127.99 125.65 127.72 0.1M
2021-04-08 126.92 126.97 125.37 126.10 0.1M
2021-04-07 129.47 129.47 126.49 126.49 0.0M
2021-04-06 129.78 131.66 129.40 129.65 0.1M
2021-04-05 130.00 131.00 128.89 129.65 0.0M
2021-04-01 127.25 129.72 126.26 129.50 0.1M
2021-03-31 128.96 129.40 127.11 127.11 0.2M
2021-03-30 128.30 129.34 127.42 128.70 0.1M
2021-03-29 129.60 131.19 128.71 128.87 0.1M
2021-03-26 126.81 130.72 126.81 130.29 0.1M
2021-03-25 124.11 126.97 124.11 126.17 0.1M
2021-03-24 126.40 128.10 124.91 124.91 0.1M
2021-03-23 125.83 127.64 124.50 125.55 0.1M
2021-03-22 129.36 129.36 126.81 127.20 0.1M
2021-03-19 130.13 131.46 128.47 129.51 0.3M
2021-03-18 129.04 131.42 128.35 130.44 0.1M
2021-03-17 128.79 129.43 127.39 129.03 0.0M
2021-03-16 128.04 129.01 126.42 127.94 0.1M
2021-03-15 129.87 129.87 127.09 128.49 0.1M
2021-03-12 128.86 130.88 128.30 130.63 0.1M
2021-03-11 130.00 130.00 127.01 128.26 0.1M
2021-03-10 127.17 129.87 127.00 129.02 0.1M
2021-03-09 128.27 128.70 126.26 126.96 0.1M
2021-03-08 124.51 129.14 124.28 127.92 0.1M
2021-03-05 121.78 124.17 120.66 124.03 0.1M
2021-03-04 121.16 122.79 119.74 120.28 0.1M
2021-03-03 121.85 123.81 120.32 121.37 0.1M
2021-03-02 122.59 122.82 120.85 121.46 0.1M
2021-03-01 122.37 123.48 121.92 123.02 0.1M
2021-02-26 122.32 122.58 120.19 120.69 0.1M
2021-02-25 122.75 123.87 121.52 122.42 0.1M
2021-02-24 121.53 123.58 121.46 123.30 0.1M
2021-02-23 118.84 121.78 117.19 121.03 0.1M
2021-02-22 120.03 120.03 117.63 119.01 0.1M
2021-02-19 119.85 123.36 119.53 120.09 0.1M
2021-02-18 123.66 123.80 118.08 120.00 0.2M
2021-02-17 123.80 124.86 122.56 123.65 0.1M
2021-02-16 123.39 124.59 122.26 124.45 0.1M
2021-02-12 124.09 124.95 122.51 123.18 0.1M
2021-02-11 122.71 124.64 122.35 124.32 0.1M
2021-02-10 124.18 124.62 122.33 122.43 0.1M
2021-02-09 124.69 124.69 122.25 123.39 0.1M
2021-02-08 121.06 124.66 120.85 124.66 0.1M
2021-02-05 120.68 120.95 119.46 120.40 0.0M
2021-02-04 117.95 120.09 117.92 119.29 0.1M
2021-02-03 118.75 119.28 117.31 118.46 0.1M
2021-02-02 120.07 120.07 118.32 119.21 0.1M
2021-02-01 113.25 119.16 112.95 118.97 0.1M
2021-01-29 115.65 115.84 112.58 112.68 0.2M
2021-01-28 119.71 119.82 115.21 115.48 0.1M
2021-01-27 119.17 120.27 118.08 118.55 0.1M
2021-01-26 122.73 122.73 120.76 121.62 0.1M
2021-01-25 121.74 123.14 120.57 121.75 0.1M
2021-01-22 120.58 122.86 120.30 122.78 0.1M
2021-01-21 123.36 123.52 119.68 121.35 0.1M
2021-01-20 122.18 124.07 121.34 122.70 0.1M
2021-01-19 123.71 124.62 121.68 122.22 0.1M
2021-01-15 122.60 124.75 122.30 122.59 0.1M
2021-01-14 125.03 126.32 124.14 124.26 0.0M
2021-01-13 127.38 127.38 124.27 124.59 0.1M
2021-01-12 124.35 127.89 124.35 127.42 0.1M
2021-01-11 124.20 126.90 123.75 124.72 0.1M
2021-01-08 131.72 131.72 127.11 127.89 0.1M
2021-01-07 127.75 131.08 127.39 131.06 0.1M
2021-01-06 122.49 130.60 122.45 127.88 0.2M
2021-01-05 120.55 121.89 120.13 120.61 0.1M
2021-01-04 120.01 122.00 119.48 121.11 0.1M