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 50.40 50.40 50.40 50.40 2.4K
09:31 50.08 50.08 50.08 50.08 0.4K
09:32 50.02 50.02 50.02 50.02 1.1K
09:33 50.04 50.22 50.04 50.22 3.8K
09:34 50.40 50.40 50.35 50.35 2.3K
09:36 50.35 50.35 50.35 50.35 1.3K
09:39 50.40 50.40 50.40 50.40 1.6K
09:53 50.73 50.73 50.68 50.71 2.4K
09:54 50.28 50.28 50.28 50.28 3.9K
09:57 50.68 50.68 50.68 50.68 0.7K
09:58 50.36 50.36 50.36 50.36 0.1K
09:59 50.50 50.50 50.50 50.50 0.1K
10:00 50.55 50.55 50.55 50.55 1.0K
10:03 50.71 50.71 50.71 50.71 1.1K
10:04 50.84 50.84 50.84 50.84 0.3K
10:05 50.84 50.84 50.84 50.84 3.7K
10:06 50.85 50.85 50.85 50.85 2.4K
10:07 51.01 51.01 50.72 50.72 2.1K
10:09 50.65 50.65 50.65 50.65 0.4K
10:12 51.15 51.15 50.89 51.00 2.5K
10:21 50.88 51.06 50.88 51.06 1.1K
10:24 51.12 51.12 51.12 51.12 0.9K
10:26 51.27 51.27 51.27 51.27 0.9K
10:32 51.24 51.24 51.24 51.24 0.1K
10:33 51.25 51.25 51.25 51.25 0.5K
10:34 51.39 51.39 51.39 51.39 0.4K
10:39 51.26 51.26 51.26 51.26 0.1K
10:40 51.44 51.44 51.44 51.44 2.1K
10:46 51.50 51.50 51.50 51.50 0.2K
10:49 51.49 51.49 51.49 51.49 0.2K
10:51 51.45 51.45 51.45 51.45 0.6K
10:54 51.44 51.44 51.44 51.44 0.2K
10:56 51.61 51.61 51.61 51.61 2.2K
10:57 51.74 51.74 51.72 51.72 0.6K
10:58 51.69 51.69 51.69 51.69 0.3K
11:01 51.70 51.75 51.70 51.75 0.4K
11:02 51.79 51.80 51.79 51.80 3.5K
11:03 51.80 51.80 51.63 51.63 3.9K
11:12 51.41 51.41 51.41 51.41 1.6K
11:15 51.57 51.57 51.46 51.46 0.8K
11:18 51.54 51.54 51.54 51.54 0.1K
11:19 51.70 51.70 51.70 51.70 0.1K
11:20 51.38 51.38 51.38 51.38 0.5K
11:23 51.69 51.69 51.54 51.54 0.5K
11:27 51.54 51.54 51.54 51.54 1.4K
11:35 51.54 51.54 51.54 51.54 0.4K
11:36 51.51 51.69 51.51 51.59 4.7K
11:37 51.59 51.59 51.59 51.59 1.7K
11:39 51.56 51.56 51.56 51.56 0.3K
11:43 51.44 51.44 51.44 51.44 2.0K
11:46 51.53 51.53 51.53 51.53 1.2K
11:48 51.53 51.53 51.53 51.53 0.2K
11:50 51.50 51.50 51.47 51.47 1.1K
11:51 51.55 51.55 51.53 51.53 0.8K
11:52 51.61 51.61 51.53 51.53 0.7K
11:56 51.63 51.63 51.63 51.63 0.4K
11:57 51.64 51.64 51.64 51.64 1.7K
11:59 51.68 51.68 51.68 51.68 0.2K
12:00 51.68 51.68 51.68 51.68 0.4K
12:03 51.59 51.59 51.57 51.57 1.9K
12:07 51.62 51.62 51.62 51.62 0.2K
12:08 51.66 51.66 51.66 51.66 0.2K
12:10 51.47 51.47 51.47 51.47 3.4K
12:11 51.42 51.42 51.41 51.41 4.9K
12:12 51.55 51.55 51.55 51.55 1.3K
12:16 51.44 51.55 51.44 51.55 2.4K
12:25 51.57 51.57 51.57 51.57 0.6K
12:26 51.59 51.64 51.59 51.64 3.0K
12:27 51.81 51.81 51.81 51.81 1.3K
12:28 51.80 51.85 51.80 51.85 0.6K
12:29 51.81 51.96 51.81 51.96 0.7K
12:31 52.07 52.07 52.07 52.07 0.4K
12:34 52.07 52.07 52.07 52.07 1.0K
12:40 52.10 52.10 52.10 52.10 0.1K
12:41 52.10 52.10 52.01 52.01 1.4K
12:45 52.18 52.18 52.18 52.18 0.8K
12:47 52.01 52.01 52.00 52.00 1.1K
12:48 52.00 52.00 52.00 52.00 0.1K
12:49 52.00 52.02 51.96 51.96 1.7K
12:52 52.00 52.09 52.00 52.09 2.3K
12:53 52.07 52.07 52.07 52.07 0.7K
12:55 52.12 52.12 52.12 52.12 0.1K
12:56 52.11 52.11 52.11 52.11 1.3K
13:02 52.09 52.09 52.09 52.09 0.4K
13:03 52.22 52.22 52.22 52.22 0.8K
13:04 52.13 52.13 52.13 52.13 1.0K
13:05 52.13 52.13 52.13 52.13 0.7K
13:08 52.13 52.13 52.13 52.13 0.2K
13:10 52.13 52.13 52.13 52.13 3.0K
13:11 52.24 52.24 52.24 52.24 1.5K
13:14 52.30 52.34 52.30 52.34 0.7K
13:15 52.34 52.34 52.34 52.34 1.1K
13:27 52.29 52.29 52.28 52.28 0.7K
13:31 52.29 52.35 52.29 52.35 0.6K
13:34 52.42 52.42 52.42 52.41 0.5K
13:35 52.40 52.49 52.40 52.49 2.4K
13:39 52.42 52.42 52.30 52.30 2.3K
13:43 52.40 52.40 52.33 52.33 2.8K
13:49 52.32 52.32 52.32 52.32 1.9K
13:52 52.33 52.33 52.33 52.33 0.9K
13:58 52.33 52.33 52.33 52.33 1.5K
14:05 52.36 52.48 52.36 52.48 1.2K
14:08 52.49 52.49 52.49 52.49 0.3K
14:10 52.50 52.50 52.50 52.50 0.3K
14:11 52.49 52.58 52.49 52.58 2.2K
14:14 52.55 52.55 52.55 52.55 0.3K
14:15 52.55 52.55 52.55 52.55 0.8K
14:16 52.55 52.55 52.55 52.55 1.4K
14:25 52.55 52.55 52.55 52.55 6.4K
14:26 52.54 52.64 52.54 52.56 3.9K
14:29 52.67 52.70 52.58 52.58 1.1K
14:30 52.72 52.72 52.72 52.72 0.2K
14:31 52.77 52.77 52.72 52.72 1.2K
14:34 52.71 52.71 52.71 52.71 1.2K
14:35 52.59 52.59 52.59 52.59 0.9K
14:40 52.73 52.73 52.73 52.73 0.3K
14:43 52.87 52.87 52.87 52.87 0.3K
14:44 52.89 52.89 52.89 52.89 1.6K
14:50 53.00 53.00 52.89 52.89 0.3K
14:51 53.03 53.06 53.03 53.06 1.4K
14:52 53.02 53.02 53.02 53.02 0.4K
14:53 52.91 52.91 52.91 52.91 0.4K
14:54 53.01 53.01 53.01 53.01 0.6K
14:57 52.87 52.87 52.87 52.87 2.1K
14:58 52.80 52.80 52.75 52.75 1.2K
14:59 52.76 52.76 52.76 52.76 0.2K
15:00 52.72 52.72 52.72 52.72 1.4K
15:07 52.70 52.70 52.70 52.70 0.4K
15:11 52.75 52.75 52.75 52.75 0.5K
15:12 52.76 52.80 52.76 52.76 5.4K
15:18 52.82 52.82 52.82 52.82 0.7K
15:19 52.81 52.81 52.81 52.81 0.2K
15:20 52.84 52.84 52.84 52.84 0.7K
15:21 52.92 52.92 52.92 52.92 1.8K
15:23 52.92 52.92 52.92 52.92 0.6K
15:24 53.08 53.08 53.08 53.08 0.7K
15:25 53.10 53.11 53.10 53.11 1.0K
15:26 53.16 53.16 53.16 53.16 0.1K
15:27 53.16 53.27 53.16 53.27 1.9K
15:30 53.22 53.22 53.22 53.22 0.1K
15:31 53.25 53.25 53.25 53.25 1.4K
15:35 53.24 53.43 53.24 53.43 2.6K
15:36 53.43 53.43 53.43 53.43 0.5K
15:37 53.43 53.43 53.43 53.43 0.5K
15:38 53.43 53.43 53.43 53.43 0.3K
15:39 53.36 53.48 53.36 53.41 7.6K
15:40 53.30 53.44 53.26 53.44 5.5K
15:42 53.44 53.44 53.44 53.44 2.1K
15:43 53.44 53.51 53.44 53.50 4.5K
15:44 53.51 53.51 53.50 53.50 0.8K
15:45 53.67 53.67 53.59 53.59 2.0K
15:47 53.59 53.59 53.59 53.59 0.3K
15:48 53.67 53.67 53.67 53.67 2.0K
15:49 53.66 53.66 53.66 53.66 0.6K
15:50 53.71 53.71 53.55 53.57 4.4K
15:51 53.62 53.62 53.50 53.50 3.0K
15:52 53.54 53.54 53.53 53.54 2.1K
15:53 53.54 53.54 53.54 53.54 0.6K
15:54 53.58 53.61 53.58 53.61 2.2K
15:55 53.60 53.68 53.60 53.68 10.6K
15:56 53.67 53.67 53.55 53.55 4.9K
15:57 53.49 53.55 53.43 53.55 10.9K
15:58 53.56 53.56 53.52 53.56 8.3K
15:59 53.56 53.56 53.37 53.43 70.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available