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 47.05 47.36 47.05 47.36 2.1K
09:34 46.83 46.83 46.83 46.83 1.3K
09:45 47.00 47.00 47.00 47.00 0.4K
09:48 46.36 46.36 46.36 46.36 0.1K
09:49 47.28 47.28 47.28 47.28 0.3K
09:50 46.84 46.84 46.84 46.84 0.3K
09:59 47.00 47.00 47.00 47.00 0.9K
10:02 46.67 46.67 46.67 46.67 1.1K
10:05 46.97 46.97 46.97 46.97 0.5K
10:16 46.57 46.57 46.57 46.57 0.7K
10:21 46.64 46.64 46.64 46.64 0.5K
10:40 46.72 46.81 46.72 46.81 0.9K
10:54 46.76 46.76 46.76 46.76 0.4K
10:56 46.69 46.69 46.69 46.69 0.8K
11:03 46.39 46.39 46.39 46.39 1.9K
11:04 46.35 46.35 46.17 46.17 1.3K
11:05 46.33 46.39 46.25 46.25 1.8K
11:12 46.41 46.41 46.41 46.41 1.2K
11:14 46.34 46.34 46.34 46.34 0.5K
11:15 46.18 46.34 46.18 46.34 1.1K
11:19 46.33 46.33 46.33 46.33 1.0K
11:24 46.33 46.33 46.33 46.33 0.4K
11:26 46.29 46.29 46.29 46.29 0.4K
11:28 46.17 46.17 46.17 46.17 1.1K
11:32 46.07 46.07 46.07 46.07 1.1K
11:39 46.22 46.22 46.22 46.22 0.6K
11:41 46.24 46.24 46.24 46.24 0.6K
11:50 46.17 46.17 46.17 46.17 1.4K
11:52 46.32 46.32 46.32 46.32 0.6K
11:55 46.14 46.14 46.14 46.14 0.4K
12:00 46.34 46.34 46.34 46.34 1.1K
12:11 46.53 46.53 46.53 46.53 2.1K
12:34 46.70 46.70 46.70 46.70 0.6K
12:48 46.69 46.69 46.69 46.69 0.8K
12:59 46.64 46.64 46.64 46.64 1.2K
13:09 46.43 46.43 46.43 46.43 0.5K
13:18 46.52 46.52 46.52 46.52 0.9K
13:20 46.52 46.52 46.52 46.52 0.4K
13:24 46.52 46.52 46.52 46.52 0.2K
13:25 46.52 46.52 46.52 46.52 0.2K
13:26 46.48 46.48 46.48 46.48 0.6K
13:27 46.52 46.52 46.52 46.52 0.4K
13:28 46.52 46.52 46.52 46.52 0.2K
13:30 46.51 46.52 46.24 46.24 8.5K
13:31 46.40 46.40 46.40 46.40 8.3K
13:33 46.66 46.66 46.66 46.66 0.4K
13:34 46.46 46.57 46.46 46.55 2.7K
13:36 46.39 46.39 46.39 46.39 0.4K
13:37 46.40 46.40 46.40 46.40 1.5K
13:40 46.78 46.87 46.78 46.87 5.7K
13:41 47.13 47.13 47.13 47.13 1.9K
13:42 46.95 46.95 46.95 46.95 2.9K
13:45 46.62 46.66 46.62 46.66 1.3K
13:48 46.88 46.88 46.88 46.88 0.4K
13:52 46.97 46.97 46.83 46.83 3.4K
13:58 46.78 46.93 46.78 46.93 0.6K
14:03 46.94 46.94 46.94 46.94 0.6K
14:08 47.11 47.11 47.11 47.11 1.1K
14:10 47.20 47.20 47.20 47.20 0.3K
14:11 47.08 47.08 47.08 47.08 0.4K
14:17 47.08 47.08 47.08 47.08 0.3K
14:19 47.19 47.19 47.19 47.19 0.2K
14:23 47.11 47.11 47.11 47.11 0.2K
14:25 47.11 47.11 47.11 47.11 0.2K
14:29 47.11 47.11 47.11 47.11 7.0K
14:34 47.12 47.12 47.12 47.12 0.8K
14:38 47.11 47.11 47.11 47.11 0.9K
14:47 46.98 47.01 46.98 47.01 2.4K
14:50 46.94 46.98 46.94 46.98 2.6K
15:05 46.95 46.95 46.95 46.95 0.2K
15:08 47.14 47.14 46.93 46.93 0.3K
15:12 46.92 46.92 46.92 46.92 0.4K
15:15 46.95 46.95 46.95 46.95 1.4K
15:19 46.99 46.99 46.99 46.99 0.6K
15:21 46.92 46.92 46.92 46.92 1.3K
15:29 46.94 46.94 46.94 46.94 0.9K
15:32 46.94 47.08 46.94 47.08 2.0K
15:33 47.17 47.17 47.17 47.17 0.1K
15:34 46.94 46.94 46.94 46.94 1.6K
15:36 47.13 47.13 47.13 47.13 0.4K
15:37 47.24 47.24 47.24 47.24 1.4K
15:42 47.28 47.28 47.28 47.28 3.3K
15:43 47.38 47.38 47.28 47.38 6.1K
15:45 47.26 47.26 47.26 47.26 1.0K
15:46 47.23 47.23 47.23 47.23 0.8K
15:48 47.15 47.15 47.15 47.15 0.8K
15:49 47.19 47.19 47.19 47.19 0.7K
15:50 47.16 47.16 47.16 47.16 0.2K
15:51 47.14 47.14 47.12 47.12 1.8K
15:52 47.12 47.17 47.12 47.17 0.7K
15:53 47.17 47.22 47.17 47.22 2.0K
15:54 47.12 47.12 47.12 47.12 2.0K
15:55 47.08 47.08 47.08 47.08 0.7K
15:56 47.05 47.05 47.05 47.05 0.6K
15:57 47.04 47.11 47.03 47.09 1.7K
15:58 47.09 47.25 47.09 47.25 4.4K
15:59 47.10 47.16 47.01 47.16 34.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available