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
09:30 61.46 61.46 61.46 61.46 2.5K
09:33 61.48 61.48 61.48 61.48 1.0K
09:47 61.26 61.26 61.26 61.26 0.4K
09:51 61.21 61.21 60.85 60.85 2.4K
09:54 60.76 60.76 60.76 60.76 0.1K
09:55 60.76 60.89 60.76 60.80 0.9K
09:56 60.75 60.90 60.75 60.88 1.2K
10:00 60.64 60.64 60.64 60.64 0.4K
10:01 60.80 60.80 60.74 60.74 3.4K
10:04 60.57 60.59 60.57 60.59 0.7K
10:09 60.57 60.57 60.57 60.57 0.3K
10:10 60.52 60.52 60.44 60.44 0.6K
10:11 60.46 60.46 60.46 60.46 0.7K
10:15 60.46 60.46 60.46 60.46 0.2K
10:16 60.46 60.46 60.46 60.46 0.4K
10:17 60.46 60.46 60.46 60.46 0.4K
10:19 60.46 60.46 60.41 60.41 1.9K
10:20 60.61 60.61 60.61 60.61 1.0K
10:25 60.47 60.47 60.47 60.47 0.7K
10:30 60.52 60.52 60.52 60.52 0.3K
10:31 60.23 60.23 60.23 60.23 0.3K
10:32 60.25 60.25 60.25 60.25 0.6K
10:34 60.26 60.26 60.26 60.26 0.5K
10:35 60.24 60.31 60.23 60.31 1.8K
10:36 60.53 60.53 60.53 60.53 1.0K
10:44 60.52 60.52 60.52 60.52 0.1K
10:47 60.48 60.48 60.48 60.48 0.2K
10:48 60.52 60.52 60.52 60.52 0.4K
10:50 60.35 60.35 60.33 60.33 0.4K
10:52 60.53 60.53 60.53 60.53 0.1K
10:53 60.33 60.33 60.33 60.33 0.4K
10:55 60.33 60.33 60.33 60.33 0.7K
10:57 60.34 60.34 60.34 60.34 0.8K
10:58 60.34 60.34 60.34 60.34 0.5K
11:00 60.30 60.30 60.30 60.30 1.1K
11:07 60.35 60.35 60.35 60.35 0.9K
11:09 60.33 60.33 60.33 60.33 0.1K
11:10 60.32 60.32 60.32 60.32 0.5K
11:12 60.11 60.11 60.11 60.11 1.2K
11:25 60.17 60.17 60.17 60.17 0.4K
11:28 60.16 60.16 59.96 59.96 1.2K
11:29 60.00 60.00 60.00 60.00 0.3K
11:32 60.03 60.03 60.03 60.03 0.6K
11:33 59.87 59.87 59.87 59.87 0.6K
11:36 59.68 59.68 59.68 59.68 1.1K
11:38 59.88 59.88 59.88 59.88 0.4K
11:42 59.86 59.86 59.86 59.86 0.3K
11:43 59.54 59.54 59.54 59.54 1.4K
11:51 59.52 59.52 59.52 59.52 0.2K
11:52 59.51 59.51 59.51 59.51 0.5K
11:55 59.56 59.56 59.56 59.56 0.4K
11:57 59.60 59.60 59.60 59.60 0.3K
11:58 59.56 59.56 59.56 59.56 0.3K
12:00 59.56 59.56 59.56 59.56 1.2K
12:04 59.74 59.74 59.74 59.74 0.3K
12:05 59.58 59.58 59.58 59.58 0.8K
12:08 59.58 59.58 59.58 59.58 0.5K
12:11 59.58 59.58 59.58 59.58 0.5K
12:12 59.63 59.63 59.63 59.63 1.1K
12:13 59.73 59.73 59.73 59.73 0.1K
12:14 59.58 59.58 59.57 59.57 1.0K
12:19 59.56 59.56 59.56 59.56 0.6K
12:21 59.70 59.70 59.70 59.70 0.3K
12:22 59.58 59.58 59.58 59.58 1.5K
12:27 59.59 59.59 59.59 59.59 1.1K
12:29 59.70 59.70 59.70 59.70 0.3K
12:30 59.55 59.55 59.55 59.55 0.6K
12:31 59.58 59.58 59.58 59.58 0.5K
12:32 59.48 59.48 59.48 59.48 0.6K
12:35 59.40 59.40 59.40 59.40 0.9K
12:39 59.47 59.47 59.47 59.47 0.9K
12:42 59.37 59.37 59.37 59.37 0.2K
12:44 59.42 59.42 59.40 59.40 0.3K
12:45 59.41 59.41 59.41 59.41 0.5K
12:46 59.38 59.38 59.38 59.38 0.7K
12:47 59.35 59.35 59.35 59.35 0.5K
12:49 59.39 59.39 59.25 59.25 0.8K
12:53 59.25 59.25 59.25 59.25 0.5K
12:54 59.18 59.18 59.14 59.14 1.1K
12:57 59.04 59.04 58.95 58.95 1.1K
12:58 59.05 59.06 59.05 59.06 0.6K
12:59 59.17 59.17 59.05 59.05 1.3K
13:00 59.09 59.09 59.09 59.09 1.4K
13:02 59.15 59.15 59.15 59.15 0.4K
13:03 59.19 59.19 59.19 59.19 1.2K
13:12 59.00 59.00 59.00 59.00 0.1K
13:13 58.99 58.99 58.99 58.99 1.3K
13:14 59.01 59.01 59.01 59.01 0.7K
13:16 59.07 59.07 59.07 59.07 1.0K
13:18 59.13 59.13 59.13 59.13 1.0K
13:23 58.91 58.91 58.91 58.91 0.7K
13:27 58.91 58.91 58.91 58.91 0.6K
13:28 58.85 58.85 58.85 58.85 0.5K
13:29 58.88 58.90 58.88 58.90 2.3K
13:30 59.10 59.10 58.82 58.82 2.0K
13:31 59.00 59.00 58.88 58.88 0.7K
13:32 59.03 59.18 59.03 59.03 3.2K
13:38 58.97 58.97 58.97 58.97 1.0K
13:47 58.89 58.89 58.89 58.89 0.3K
13:48 59.13 59.14 59.13 59.14 1.0K
13:49 58.89 59.09 58.88 59.09 0.8K
13:53 58.90 58.90 58.90 58.90 0.5K
13:54 58.89 58.89 58.85 58.85 0.7K
13:55 58.96 58.96 58.96 58.96 0.9K
13:56 58.80 58.80 58.80 58.80 0.3K
13:57 58.80 58.91 58.80 58.91 2.8K
14:04 58.75 58.75 58.75 58.75 1.3K
14:07 58.77 58.77 58.77 58.77 0.1K
14:08 58.77 58.77 58.77 58.77 0.1K
14:10 58.77 58.77 58.77 58.77 0.2K
14:12 58.77 58.77 58.77 58.77 0.7K
14:13 58.78 58.78 58.78 58.78 0.2K
14:14 58.83 58.83 58.83 58.83 0.2K
14:16 58.86 58.86 58.86 58.86 0.2K
14:17 58.80 58.80 58.80 58.80 1.0K
14:23 58.88 58.88 58.88 58.88 0.9K
14:30 58.87 58.87 58.87 58.87 1.2K
14:32 58.88 58.88 58.88 58.88 0.9K
14:40 58.93 58.93 58.90 58.90 0.8K
14:45 58.85 58.85 58.85 58.85 0.3K
14:48 58.76 58.76 58.76 58.76 0.9K
14:52 58.78 58.82 58.77 58.77 0.9K
14:53 58.78 58.78 58.78 58.78 0.4K
14:55 58.85 58.85 58.85 58.85 0.3K
14:56 58.82 58.82 58.82 58.82 0.5K
14:57 58.82 58.82 58.82 58.82 0.2K
14:58 58.79 58.79 58.79 58.79 1.2K
15:03 58.80 58.80 58.80 58.80 0.2K
15:08 58.63 58.70 58.63 58.70 2.9K
15:11 58.56 58.56 58.56 58.56 0.5K
15:13 58.63 58.63 58.63 58.63 0.9K
15:17 58.61 58.61 58.61 58.61 1.0K
15:20 58.59 58.59 58.59 58.59 1.1K
15:22 58.46 58.46 58.46 58.46 2.7K
15:27 58.44 58.44 58.44 58.44 0.2K
15:28 58.40 58.40 58.40 58.40 0.4K
15:29 58.40 58.40 58.40 58.40 0.2K
15:30 58.43 58.43 58.43 58.43 0.3K
15:31 58.52 58.52 58.52 58.52 2.6K
15:38 58.36 58.36 58.36 58.36 5.2K
15:44 58.14 58.14 58.05 58.05 0.5K
15:45 58.05 58.10 58.05 58.10 0.6K
15:46 58.12 58.20 58.12 58.20 2.5K
15:47 58.26 58.26 58.26 58.26 0.8K
15:48 58.19 58.19 58.15 58.15 2.2K
15:49 58.26 58.26 58.21 58.21 1.4K
15:50 58.24 58.24 58.24 58.24 1.3K
15:51 58.21 58.21 58.21 58.21 0.3K
15:52 58.21 58.21 58.21 58.21 1.0K
15:53 58.13 58.13 58.13 58.13 1.1K
15:54 58.13 58.13 58.13 58.13 2.0K
15:56 58.16 58.16 58.16 58.16 2.5K
15:57 58.11 58.11 58.11 58.11 0.7K
15:58 58.08 58.08 58.07 58.07 3.6K
15:59 58.05 58.05 57.93 57.94 3.3K
16:00 57.93 58.00 57.93 58.00 88.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available