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
09:31 51.16 51.16 51.16 51.16 6.5K
09:33 52.98 52.98 52.98 52.98 0.2K
09:34 52.93 53.54 52.93 53.54 2.0K
09:36 53.52 53.52 53.52 53.52 0.2K
09:39 52.00 52.00 52.00 52.00 0.5K
09:40 52.00 52.00 52.00 52.00 0.6K
09:44 53.00 53.00 52.66 52.85 2.2K
09:45 52.82 53.13 52.39 52.82 2.1K
09:46 52.82 53.21 52.82 52.82 1.3K
09:47 52.79 52.79 52.79 52.79 0.2K
09:48 52.77 52.77 52.77 52.77 0.3K
09:49 52.96 52.96 52.75 52.75 0.7K
09:50 52.76 53.10 52.76 53.00 3.0K
09:54 53.42 53.50 53.42 53.50 0.6K
09:57 53.83 53.83 52.13 52.13 5.6K
10:00 52.18 52.18 52.01 52.01 2.6K
10:02 51.74 51.74 51.74 51.74 3.5K
10:03 51.32 51.32 51.32 51.32 0.1K
10:04 51.70 51.70 51.70 51.70 0.4K
10:05 51.33 51.62 51.30 51.62 1.0K
10:06 51.62 51.62 51.36 51.36 0.7K
10:07 51.57 51.57 51.57 51.57 0.5K
10:08 51.62 51.62 51.62 51.62 1.3K
10:09 51.62 51.62 51.62 51.62 0.4K
10:10 51.85 51.93 51.73 51.73 1.9K
10:12 52.04 52.04 52.01 52.01 1.2K
10:13 52.03 52.03 52.03 52.03 0.1K
10:14 52.03 52.03 52.02 52.02 0.5K
10:15 52.05 52.05 52.05 52.05 0.1K
10:16 52.00 52.00 52.00 52.00 0.1K
10:17 52.04 52.04 52.04 52.04 0.2K
10:18 51.70 51.70 51.70 51.70 0.1K
10:19 51.70 51.70 51.70 51.70 1.6K
10:25 51.34 51.34 51.34 51.34 0.2K
10:27 51.88 51.88 51.88 51.88 2.1K
10:30 51.89 52.35 51.89 52.35 1.2K
10:32 52.75 52.75 52.75 52.75 0.9K
10:44 52.26 52.26 52.26 52.26 1.8K
10:46 52.26 52.26 52.26 52.26 0.4K
10:47 52.26 52.26 52.26 52.26 0.5K
10:52 51.97 51.97 51.97 51.97 0.3K
10:55 51.96 51.96 51.96 51.96 0.3K
10:56 51.96 51.96 51.96 51.96 0.6K
11:04 52.13 52.13 52.13 52.13 0.2K
11:05 51.91 51.91 51.91 51.91 0.2K
11:07 51.72 51.72 51.72 51.72 0.3K
11:13 52.06 52.06 51.74 51.74 1.8K
11:14 51.56 51.56 51.56 51.56 0.4K
11:16 51.39 51.39 51.09 51.09 1.4K
11:17 51.09 51.09 51.09 51.09 0.2K
11:18 51.26 51.26 50.69 50.69 1.1K
11:19 50.65 50.80 50.65 50.80 0.9K
11:20 50.49 50.49 50.49 50.49 0.5K
11:21 50.49 50.49 50.39 50.39 4.1K
11:22 50.39 50.39 50.39 50.39 0.5K
11:32 50.61 50.61 50.61 50.61 2.0K
11:35 50.63 50.63 50.63 50.63 0.7K
11:36 50.73 50.81 50.73 50.81 1.5K
11:37 51.03 51.03 51.03 51.03 1.6K
11:42 51.19 51.19 51.12 51.12 0.7K
11:44 51.23 51.23 51.23 51.23 0.2K
11:45 51.18 51.18 51.18 51.18 0.2K
11:49 51.18 51.18 51.18 51.18 1.9K
11:51 51.00 51.00 51.00 51.00 0.8K
11:56 51.05 51.05 50.84 50.84 6.1K
11:57 50.85 50.85 50.85 50.85 0.1K
11:59 50.85 50.85 50.85 50.85 0.2K
12:02 51.10 51.10 51.10 51.10 0.7K
12:03 51.24 51.25 51.24 51.25 0.7K
12:10 51.13 51.30 51.13 51.30 1.2K
12:11 51.27 51.39 51.15 51.15 0.8K
12:12 51.15 51.40 51.15 51.40 1.1K
12:13 51.34 51.62 51.33 51.62 6.5K
12:17 51.39 51.39 51.39 51.39 1.1K
12:19 51.39 51.44 51.39 51.44 0.6K
12:20 51.40 51.40 51.40 51.40 0.6K
12:22 51.39 51.39 51.39 51.39 0.2K
12:23 51.44 51.44 51.44 51.44 0.2K
12:24 51.39 51.39 51.39 51.39 0.2K
12:25 51.51 51.51 51.51 51.51 0.2K
12:26 51.39 51.39 51.39 51.39 0.5K
12:31 51.39 51.39 51.39 51.39 0.3K
12:33 51.52 51.52 51.39 51.39 1.8K
12:38 51.37 51.37 51.37 51.37 0.8K
12:41 51.38 51.38 51.38 51.38 0.3K
12:44 51.38 51.38 51.38 51.38 1.2K
13:06 51.22 51.22 51.22 51.22 2.2K
13:09 51.33 51.33 51.33 51.33 0.2K
13:15 51.37 51.37 51.37 51.37 0.3K
13:17 51.39 51.39 51.39 51.39 0.5K
13:19 51.33 51.35 51.33 51.35 2.3K
13:20 51.34 51.35 51.34 51.35 1.8K
13:21 51.41 51.41 51.41 51.41 0.5K
13:23 51.63 51.63 51.63 51.63 0.2K
13:24 51.56 51.56 51.56 51.56 1.5K
13:26 51.68 51.68 51.68 51.68 0.5K
13:39 51.75 51.75 51.75 51.75 0.5K
13:42 51.74 51.74 51.74 51.74 2.7K
13:48 51.70 51.70 51.70 51.70 0.2K
13:52 51.70 51.70 51.70 51.70 0.2K
13:55 51.73 51.78 51.73 51.78 2.5K
13:56 51.83 51.83 51.81 51.81 1.6K
14:00 51.80 51.80 51.80 51.80 0.4K
14:02 51.80 51.80 51.80 51.80 0.2K
14:06 51.94 51.94 51.94 51.94 1.2K
14:11 52.00 52.00 52.00 52.00 0.6K
14:16 51.96 51.96 51.96 51.96 0.2K
14:19 52.11 52.11 52.02 52.02 0.7K
14:20 52.17 52.17 52.16 52.16 2.0K
14:26 52.01 52.01 52.01 52.01 1.9K
14:29 52.10 52.10 52.10 52.10 0.3K
14:35 52.12 52.12 52.12 52.12 0.6K
14:41 52.18 52.18 52.18 52.18 0.9K
14:43 52.12 52.12 52.12 52.12 0.7K
14:45 52.23 52.31 52.23 52.31 3.4K
14:55 52.34 52.34 52.34 52.34 0.8K
14:56 52.25 52.25 52.25 52.25 1.6K
15:07 52.32 52.32 52.32 52.32 4.9K
15:08 52.33 52.33 52.33 52.33 1.2K
15:09 52.20 52.20 52.20 52.20 0.5K
15:11 52.17 52.30 52.17 52.29 4.4K
15:12 52.30 52.30 52.30 52.30 0.2K
15:13 52.31 52.53 52.31 52.53 2.6K
15:15 52.52 52.52 52.52 52.52 0.8K
15:19 52.25 52.25 52.25 52.25 0.7K
15:20 52.52 52.59 52.52 52.52 3.5K
15:26 51.96 51.96 51.96 51.96 1.1K
15:27 51.84 51.84 51.84 51.84 0.3K
15:30 51.76 51.76 51.76 51.76 0.5K
15:34 51.76 51.76 51.76 51.76 0.2K
15:35 52.04 52.04 52.04 52.04 1.5K
15:37 51.91 51.91 51.91 51.91 1.6K
15:38 51.97 51.97 51.97 51.97 0.4K
15:39 51.91 51.91 51.91 51.91 1.6K
15:41 51.79 51.79 51.79 51.79 0.6K
15:43 51.73 51.73 51.73 51.73 3.1K
15:49 51.58 51.58 51.58 51.58 0.2K
15:50 51.56 51.56 51.50 51.50 1.7K
15:51 51.55 51.57 51.55 51.57 5.8K
15:52 51.57 51.57 51.54 51.54 0.8K
15:53 51.58 51.63 51.58 51.63 3.0K
15:54 51.64 51.75 51.64 51.75 4.3K
15:55 51.72 51.72 51.55 51.55 3.5K
15:56 51.69 51.69 51.69 51.69 2.6K
15:57 51.65 51.69 51.64 51.69 1.3K
15:58 51.54 51.56 51.50 51.50 1.4K
15:59 51.56 51.66 51.56 51.60 50.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available