Stepan

SCL
🏛️ usa →
47.70
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 62.81 62.83 62.81 62.83 3.1K
09:41 63.75 63.75 63.75 63.75 0.1K
09:43 63.75 63.75 63.75 63.75 0.2K
09:45 63.90 63.90 63.71 63.71 1.5K
09:49 64.09 64.09 64.09 64.09 0.1K
09:50 64.01 64.15 64.01 64.15 0.5K
09:51 64.23 64.23 63.94 63.94 2.0K
09:52 64.15 64.15 64.15 64.15 0.1K
09:54 64.14 64.14 64.14 64.14 0.7K
09:56 64.09 64.29 64.09 64.29 4.5K
10:00 64.53 64.63 64.53 64.63 1.2K
10:02 64.71 64.71 64.71 64.71 0.7K
10:03 64.77 64.77 64.77 64.77 0.9K
10:06 64.68 64.77 64.68 64.77 1.2K
10:10 65.00 65.00 65.00 65.00 2.1K
10:11 64.85 64.85 64.76 64.76 0.7K
10:12 64.84 64.84 64.84 64.84 1.6K
10:15 65.12 65.12 65.12 65.12 0.2K
10:16 65.17 65.17 65.17 65.17 0.9K
10:19 65.04 65.04 64.85 64.85 2.2K
10:24 64.95 65.07 64.95 65.07 1.1K
10:25 65.12 65.12 65.12 65.12 0.3K
10:28 65.13 65.13 65.12 65.12 0.3K
10:29 65.22 65.33 65.09 65.09 1.5K
10:30 65.19 65.19 65.19 65.19 0.4K
10:33 65.32 65.32 65.32 65.32 0.7K
10:39 65.37 65.37 65.37 65.36 0.6K
10:42 65.33 65.33 65.33 65.33 1.1K
10:43 65.24 65.24 65.24 65.24 1.6K
10:46 65.09 65.09 65.09 65.08 0.3K
10:47 65.08 65.08 65.08 65.08 0.8K
10:51 64.99 64.99 64.90 64.94 1.5K
10:56 64.84 64.84 64.84 64.84 1.1K
10:57 64.98 64.98 64.87 64.86 1.6K
10:58 65.04 65.04 65.04 65.04 0.8K
10:59 65.15 65.15 65.15 65.15 1.4K
11:02 64.94 64.94 64.94 64.94 0.2K
11:05 65.15 65.15 65.15 65.15 1.9K
11:20 65.18 65.23 65.18 65.23 1.1K
11:22 65.26 65.26 65.26 65.26 0.1K
11:24 65.26 65.26 65.26 65.26 0.4K
11:26 65.10 65.10 65.10 65.10 1.1K
11:33 65.08 65.08 65.08 65.08 0.2K
11:34 65.20 65.20 65.20 65.20 0.3K
11:35 65.10 65.10 65.10 65.10 0.6K
11:39 64.96 64.96 64.96 64.96 0.2K
11:41 65.07 65.07 65.07 65.07 0.9K
11:45 64.70 64.70 64.70 64.69 0.6K
11:47 64.83 64.83 64.83 64.83 1.7K
11:56 64.93 64.93 64.93 64.93 0.3K
11:59 64.93 64.93 64.93 64.93 0.2K
12:01 65.12 65.12 65.12 65.12 1.1K
12:04 65.20 65.20 65.20 65.20 0.1K
12:05 65.03 65.03 65.03 65.03 3.2K
12:07 65.18 65.21 65.18 65.21 0.6K
12:08 65.29 65.29 65.29 65.29 0.3K
12:11 65.89 65.89 65.89 65.89 0.5K
12:12 65.77 65.77 65.43 65.43 3.4K
12:16 65.52 65.52 65.52 65.52 1.4K
12:24 65.62 65.62 65.62 65.62 0.5K
12:32 65.73 65.73 65.73 65.73 0.4K
12:36 65.67 65.67 65.67 65.67 0.2K
12:37 65.59 65.59 65.51 65.51 2.1K
12:39 65.58 65.58 65.58 65.58 0.3K
12:41 65.45 65.45 65.45 65.44 0.2K
12:44 65.45 65.45 65.45 65.45 1.0K
12:50 65.29 65.29 65.29 65.29 0.6K
12:53 65.29 65.29 65.29 65.29 0.5K
12:59 65.24 65.24 65.24 65.24 0.2K
13:02 65.22 65.22 65.22 65.22 1.1K
13:05 65.31 65.31 65.31 65.31 0.7K
13:06 65.24 65.24 65.24 65.24 1.3K
13:10 65.43 65.43 65.43 65.43 0.6K
13:16 65.43 65.43 65.43 65.43 0.2K
13:17 65.43 65.43 65.43 65.43 0.4K
13:26 65.32 65.32 65.32 65.32 0.7K
13:27 65.43 65.52 65.34 65.34 0.8K
13:29 65.54 65.54 65.43 65.43 0.9K
13:35 65.48 65.48 65.48 65.48 0.3K
13:36 65.38 65.38 64.99 64.99 4.6K
13:45 65.01 65.01 65.01 65.01 0.2K
13:50 65.32 65.33 65.22 65.22 3.1K
13:53 65.14 65.14 65.14 65.14 0.9K
13:57 65.04 65.04 64.87 64.87 0.8K
13:59 64.93 64.93 64.93 64.93 0.4K
14:00 65.00 65.05 65.00 65.05 1.8K
14:14 65.08 65.08 65.08 65.08 0.2K
14:16 65.08 65.08 65.08 65.08 1.4K
14:24 65.37 65.37 65.37 65.36 0.8K
14:29 65.40 65.40 65.40 65.40 1.2K
14:43 65.40 65.40 65.29 65.32 2.5K
14:44 65.34 65.34 65.34 65.34 0.5K
14:50 65.25 65.25 65.25 65.25 2.2K
15:05 65.21 65.21 65.21 65.21 1.5K
15:10 65.18 65.18 65.18 65.18 0.1K
15:11 65.18 65.18 65.18 65.18 0.5K
15:13 65.17 65.17 65.17 65.17 0.4K
15:16 65.17 65.17 65.17 65.17 0.3K
15:17 65.10 65.10 65.10 65.10 0.1K
15:18 65.17 65.17 65.17 65.17 1.3K
15:20 65.17 65.17 65.17 65.17 0.6K
15:24 65.25 65.25 65.25 65.25 4.9K
15:25 65.23 65.25 65.23 65.25 1.1K
15:26 65.25 65.26 65.21 65.21 0.8K
15:27 65.18 65.22 65.18 65.19 0.8K
15:28 65.15 65.15 65.11 65.11 1.2K
15:31 65.04 65.04 64.91 64.91 1.7K
15:33 65.00 65.00 65.00 65.00 0.4K
15:34 64.98 64.98 64.98 64.98 0.8K
15:37 64.99 64.99 64.99 64.99 0.6K
15:38 65.01 65.04 65.01 65.04 1.8K
15:39 65.01 65.01 65.01 65.01 0.5K
15:40 64.98 64.98 64.98 64.97 0.2K
15:41 65.02 65.02 65.02 65.02 2.1K
15:46 65.12 65.12 65.12 65.11 1.2K
15:47 64.99 64.99 64.92 64.92 2.0K
15:48 64.82 64.82 64.82 64.82 0.6K
15:49 64.70 64.70 64.70 64.69 0.6K
15:50 64.74 64.89 64.74 64.85 2.1K
15:51 64.85 64.85 64.85 64.85 1.3K
15:53 64.83 64.83 64.83 64.83 1.6K
15:54 64.75 64.76 64.75 64.76 1.9K
15:55 64.76 64.76 64.76 64.76 0.5K
15:56 64.79 64.79 64.79 64.79 1.8K
15:57 64.77 64.95 64.77 64.95 7.9K
15:59 65.05 65.06 65.01 65.06 5.7K
16:00 65.05 65.05 64.94 64.94 40.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available