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 51.02 51.02 51.02 51.02 3.3K
09:33 50.98 50.98 50.98 50.98 0.3K
09:39 50.00 50.00 50.00 50.00 0.7K
09:42 49.41 49.41 49.41 49.41 0.1K
09:44 49.78 49.78 49.78 49.78 0.5K
09:46 49.78 49.78 49.54 49.53 1.0K
09:53 49.83 49.94 49.83 49.94 0.9K
09:55 50.60 50.60 50.58 50.58 0.4K
09:56 50.30 50.30 50.30 50.30 1.9K
09:57 49.78 49.78 49.78 49.78 0.3K
09:59 50.00 50.00 50.00 50.00 0.1K
10:00 49.99 49.99 49.99 49.99 0.1K
10:01 48.50 48.50 48.50 48.50 0.4K
10:02 49.65 49.65 49.65 49.65 0.3K
10:05 49.43 49.43 49.43 49.43 0.9K
10:17 49.44 49.44 49.44 49.44 0.2K
10:21 49.74 49.74 49.49 49.49 1.1K
10:22 49.38 49.38 49.38 49.38 0.2K
10:25 49.38 49.38 49.38 49.38 0.2K
10:29 49.33 49.33 49.33 49.33 0.3K
10:31 49.71 49.71 49.71 49.71 2.1K
10:33 49.54 49.54 49.54 49.54 1.1K
10:35 49.88 49.88 49.88 49.88 0.7K
10:38 49.71 49.71 49.71 49.71 0.2K
10:41 49.58 49.58 49.58 49.58 1.4K
10:52 49.56 49.56 49.56 49.56 0.9K
11:00 49.58 49.59 49.58 49.59 0.8K
11:01 49.58 49.58 49.58 49.58 0.3K
11:03 49.61 49.61 49.61 49.61 0.3K
11:08 49.59 49.59 49.59 49.59 3.0K
11:09 49.59 49.59 49.59 49.59 0.4K
11:10 49.60 49.60 49.60 49.60 0.3K
11:12 49.75 49.75 49.67 49.67 2.2K
11:13 49.91 49.91 49.78 49.78 1.0K
11:14 49.85 49.85 49.85 49.85 0.3K
11:16 49.76 49.94 49.76 49.94 0.5K
11:17 49.94 49.94 49.94 49.94 0.2K
11:18 49.79 49.79 49.79 49.79 1.0K
11:22 49.78 49.78 49.78 49.78 2.3K
11:39 49.67 49.67 49.67 49.67 1.0K
11:40 49.67 49.67 49.67 49.67 1.1K
11:41 49.67 49.85 49.67 49.85 4.8K
11:44 50.22 50.22 50.12 50.12 2.2K
11:49 50.12 50.12 50.12 50.12 0.8K
11:54 50.12 50.12 50.12 50.12 0.2K
11:56 50.12 50.12 50.12 50.12 0.7K
11:57 50.06 50.06 50.06 50.06 0.3K
11:59 50.11 50.11 50.11 50.11 0.2K
12:00 50.12 50.12 50.12 50.12 0.5K
12:05 50.24 50.24 50.24 50.24 0.9K
12:07 50.37 50.37 50.37 50.37 0.2K
12:09 50.25 50.25 50.25 50.25 0.3K
12:14 50.32 50.32 50.32 50.32 0.5K
12:20 50.30 50.30 50.30 50.30 1.7K
12:24 50.16 50.17 50.16 50.17 0.3K
12:25 50.15 50.15 50.15 50.15 0.1K
12:28 50.16 50.16 50.16 50.16 0.2K
12:30 50.10 50.10 50.10 50.10 0.4K
12:33 50.09 50.09 50.09 50.09 0.4K
12:37 50.09 50.09 50.09 50.09 0.3K
12:38 50.23 50.23 50.12 50.12 2.5K
12:40 50.20 50.20 50.20 50.20 0.5K
12:41 50.29 50.29 50.29 50.29 0.8K
12:45 50.46 50.46 50.46 50.46 0.3K
12:47 50.38 50.38 50.38 50.38 0.5K
12:48 50.21 50.21 50.21 50.21 1.4K
12:52 50.23 50.23 50.23 50.23 0.4K
12:54 50.26 50.26 50.26 50.26 1.2K
13:16 50.24 50.24 50.24 50.24 4.2K
13:19 50.32 50.42 50.32 50.42 3.1K
13:21 50.47 50.47 50.47 50.47 0.5K
13:25 50.45 50.45 50.45 50.45 0.5K
13:26 50.45 50.45 50.45 50.45 0.7K
13:27 50.45 50.45 50.45 50.45 0.1K
13:29 50.45 50.45 50.45 50.45 1.4K
13:32 50.59 50.59 50.59 50.59 0.1K
13:34 50.54 50.54 50.54 50.54 0.4K
13:40 50.61 50.61 50.61 50.61 0.3K
13:44 50.64 50.79 50.64 50.79 1.4K
13:45 50.72 50.72 50.72 50.72 0.7K
13:49 50.81 50.81 50.81 50.81 0.3K
13:52 50.81 50.81 50.81 50.81 0.1K
13:53 50.81 50.81 50.81 50.81 2.1K
13:56 50.81 50.81 50.81 50.81 0.2K
14:00 50.81 50.81 50.69 50.69 1.4K
14:01 50.59 50.59 50.59 50.59 1.0K
14:07 50.61 50.76 50.61 50.76 2.8K
14:19 50.76 50.76 50.76 50.76 0.4K
14:20 50.65 50.65 50.65 50.65 1.1K
14:32 50.66 50.79 50.66 50.79 4.6K
14:38 50.61 50.61 50.61 50.61 1.7K
14:43 50.68 50.68 50.68 50.68 0.3K
14:45 50.69 50.84 50.69 50.84 0.9K
14:50 50.75 50.75 50.75 50.75 2.3K
14:52 50.64 50.64 50.64 50.64 0.4K
14:53 50.67 50.69 50.61 50.69 1.7K
14:55 50.81 50.81 50.81 50.81 0.6K
14:56 50.83 50.83 50.83 50.83 1.6K
15:02 50.84 50.84 50.84 50.84 0.1K
15:03 50.87 50.87 50.87 50.87 0.3K
15:04 50.84 50.84 50.84 50.84 0.6K
15:09 50.73 50.73 50.73 50.73 0.9K
15:12 50.73 50.73 50.73 50.73 0.6K
15:16 50.75 50.77 50.71 50.77 1.3K
15:17 50.81 50.81 50.81 50.81 3.3K
15:18 50.81 50.81 50.81 50.81 1.2K
15:20 50.87 50.87 50.87 50.87 0.1K
15:21 50.98 50.98 50.88 50.88 2.9K
15:23 50.74 50.74 50.74 50.74 0.1K
15:24 50.63 50.63 50.63 50.63 0.8K
15:25 50.70 50.70 50.70 50.70 1.0K
15:26 50.73 50.73 50.73 50.73 2.0K
15:31 50.67 50.67 50.67 50.67 2.5K
15:40 50.65 50.65 50.65 50.65 0.6K
15:41 50.65 50.65 50.65 50.65 1.1K
15:42 50.72 50.72 50.72 50.72 1.2K
15:45 50.68 50.68 50.68 50.68 3.8K
15:47 50.58 50.58 50.58 50.58 2.4K
15:50 50.70 50.70 50.68 50.68 1.0K
15:51 50.68 50.68 50.68 50.68 1.2K
15:53 50.73 50.73 50.68 50.70 1.3K
15:54 50.65 50.65 50.55 50.55 1.8K
15:55 50.65 50.65 50.65 50.65 0.6K
15:56 50.69 50.69 50.64 50.64 3.4K
15:57 50.56 50.56 50.56 50.56 1.2K
15:59 50.59 50.59 50.45 50.56 52.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available