Stepan

SCL
🏛️ usa →
49.13
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 47.91 47.91 47.91 47.91 2.8K
10:13 47.37 47.37 47.37 47.37 0.2K
10:17 47.30 47.30 47.30 47.30 1.6K
10:19 47.21 47.21 47.21 47.21 0.3K
10:28 47.00 47.00 47.00 47.00 0.3K
10:37 47.08 47.08 47.08 47.08 0.5K
10:39 47.18 47.18 47.18 47.18 0.5K
10:42 47.17 47.17 47.17 47.17 0.3K
10:46 47.17 47.17 47.17 47.17 1.1K
11:02 47.15 47.20 47.15 47.20 0.9K
11:14 47.05 47.05 47.05 47.05 1.1K
11:17 47.16 47.16 47.16 47.16 1.6K
11:40 47.27 47.27 47.27 47.27 0.4K
11:48 47.16 47.16 47.16 47.16 1.2K
11:51 47.03 47.03 47.03 47.03 0.2K
11:54 47.01 47.01 47.01 47.01 0.4K
12:00 47.00 47.00 46.93 46.93 0.7K
12:05 47.04 47.04 47.04 47.04 0.3K
12:06 46.97 46.97 46.97 46.97 0.3K
12:09 47.08 47.08 47.08 47.08 0.6K
12:15 47.03 47.03 47.03 47.03 0.7K
12:24 47.04 47.04 47.04 47.04 0.1K
12:25 47.05 47.05 47.05 47.05 0.8K
12:33 47.09 47.09 47.09 47.09 0.4K
12:35 47.11 47.11 47.11 47.11 0.1K
12:39 46.96 46.96 46.96 46.96 2.0K
13:03 46.95 46.95 46.95 46.95 0.3K
13:04 46.93 46.93 46.93 46.93 0.9K
13:05 47.01 47.01 46.96 46.96 0.9K
13:09 46.88 46.88 46.88 46.88 2.0K
13:31 46.76 46.76 46.76 46.76 0.5K
13:33 46.76 46.76 46.76 46.76 0.5K
13:36 46.76 46.76 46.76 46.76 0.9K
13:38 46.58 46.58 46.58 46.58 0.1K
13:39 46.58 46.58 46.58 46.58 1.2K
13:49 46.59 46.59 46.59 46.59 0.2K
13:50 46.47 46.47 46.47 46.47 1.5K
13:54 46.38 46.38 46.38 46.38 0.6K
14:00 46.37 46.37 46.37 46.37 1.1K
14:02 46.28 46.28 46.28 46.28 0.4K
14:08 46.33 46.33 46.33 46.33 0.4K
14:14 46.39 46.39 46.39 46.39 0.4K
14:18 46.36 46.36 46.36 46.36 1.0K
14:22 46.50 46.50 46.50 46.50 0.4K
14:23 46.57 46.57 46.57 46.57 0.3K
14:29 46.65 46.65 46.65 46.65 0.2K
14:30 46.57 46.57 46.57 46.57 0.2K
14:33 46.41 46.41 46.41 46.41 0.5K
14:38 46.57 46.57 46.57 46.57 0.3K
14:41 46.62 46.62 46.62 46.62 0.5K
14:47 46.61 46.61 46.61 46.61 2.1K
14:55 46.46 46.60 46.46 46.60 1.4K
14:56 46.63 46.63 46.63 46.63 1.3K
14:59 46.51 46.51 46.51 46.51 0.4K
15:05 46.47 46.47 46.47 46.47 0.1K
15:06 46.61 46.61 46.61 46.61 0.3K
15:08 46.55 46.55 46.42 46.42 2.3K
15:10 46.38 46.40 46.38 46.40 1.2K
15:11 46.38 46.38 46.38 46.38 1.8K
15:14 46.40 46.40 46.40 46.40 1.2K
15:20 46.51 46.51 46.49 46.49 4.0K
15:28 46.55 46.55 46.55 46.55 2.1K
15:30 46.63 46.63 46.63 46.63 0.6K
15:32 46.69 46.69 46.69 46.69 0.5K
15:33 46.78 46.78 46.78 46.78 0.2K
15:34 46.79 46.79 46.79 46.79 0.2K
15:36 46.89 46.89 46.80 46.80 2.0K
15:42 46.78 46.78 46.78 46.78 0.6K
15:43 46.85 46.94 46.85 46.94 3.4K
15:46 46.86 46.86 46.84 46.84 0.9K
15:49 46.92 46.92 46.92 46.92 0.7K
15:50 46.98 46.98 46.98 46.98 1.5K
15:51 46.91 46.91 46.91 46.91 0.3K
15:52 46.93 46.93 46.93 46.93 0.2K
15:53 46.99 46.99 46.99 46.99 0.6K
15:54 46.98 46.99 46.98 46.99 1.3K
15:55 46.94 46.95 46.94 46.95 5.2K
15:59 47.01 47.03 46.97 46.97 33.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available