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
09:58 54.34 54.34 54.34 54.34 1.9K
09:59 54.75 54.75 54.75 54.75 0.8K
10:13 54.51 54.51 54.51 54.51 0.4K
10:15 54.21 54.21 54.05 54.05 1.0K
10:31 54.24 54.24 54.24 54.24 1.7K
10:42 54.30 54.30 54.30 54.30 0.7K
10:50 54.03 54.03 54.03 54.03 1.1K
10:58 53.97 53.97 53.97 53.97 1.3K
11:00 53.99 53.99 53.99 53.99 0.1K
11:01 54.06 54.06 54.06 54.06 0.2K
11:02 54.10 54.10 53.99 53.99 1.1K
11:04 54.11 54.17 54.06 54.17 1.5K
11:06 54.17 54.17 54.17 54.17 1.1K
11:07 54.30 54.30 54.30 54.30 1.0K
11:15 54.24 54.24 54.24 54.24 0.2K
11:17 54.30 54.30 54.30 54.30 0.1K
11:18 54.36 54.36 54.36 54.36 1.4K
11:22 54.51 54.51 54.51 54.51 0.7K
11:26 54.43 54.43 54.43 54.43 2.0K
11:32 54.15 54.15 54.15 54.15 1.9K
12:02 54.42 54.42 54.42 54.42 1.3K
12:11 54.44 54.44 54.44 54.44 1.0K
12:12 54.55 54.55 54.55 54.55 0.6K
12:13 54.50 54.50 54.44 54.44 0.8K
12:14 54.48 54.48 54.48 54.48 0.7K
12:18 54.39 54.39 54.39 54.39 0.9K
12:25 54.42 54.42 54.42 54.42 0.4K
12:26 54.27 54.27 54.24 54.24 1.1K
12:30 54.40 54.40 54.40 54.40 1.6K
12:51 54.30 54.30 54.30 54.30 0.7K
12:54 54.14 54.14 54.14 54.14 1.1K
12:58 54.23 54.23 54.23 54.23 1.6K
12:59 54.30 54.30 54.30 54.30 1.1K
13:07 54.21 54.21 54.21 54.21 0.9K
13:15 54.09 54.09 54.09 54.09 0.9K
13:25 54.02 54.02 54.02 54.02 0.3K
13:31 54.22 54.22 54.22 54.22 0.6K
13:33 54.03 54.14 54.03 54.14 1.9K
13:35 54.13 54.13 54.13 54.13 0.6K
13:38 54.14 54.14 54.14 54.14 0.2K
13:41 54.26 54.26 54.26 54.26 0.9K
13:50 54.29 54.29 54.29 54.29 0.5K
13:55 54.19 54.19 54.19 54.19 0.3K
13:57 54.26 54.26 54.26 54.26 0.1K
13:58 54.26 54.26 54.26 54.26 0.3K
13:59 54.18 54.18 54.18 54.18 1.2K
14:04 54.19 54.19 54.19 54.19 1.3K
14:11 54.20 54.20 54.20 54.20 0.7K
14:18 53.99 53.99 53.99 53.99 0.4K
14:20 54.22 54.22 54.22 54.22 1.1K
14:25 54.23 54.23 54.23 54.23 0.4K
14:30 54.24 54.24 54.24 54.24 0.6K
14:35 54.24 54.24 54.24 54.24 1.3K
14:40 54.45 54.45 54.45 54.45 2.2K
14:43 54.47 54.47 54.47 54.47 0.5K
14:45 54.39 54.39 54.39 54.39 0.1K
14:47 54.48 54.48 54.48 54.48 0.2K
14:51 54.40 54.40 54.40 54.40 1.1K
14:52 54.38 54.39 54.38 54.39 0.3K
14:53 54.39 54.39 54.39 54.39 0.2K
14:54 54.33 54.33 54.33 54.33 0.3K
14:55 54.29 54.29 54.29 54.29 0.2K
14:58 54.33 54.33 54.33 54.33 0.1K
15:00 54.24 54.24 54.24 54.24 1.0K
15:07 54.20 54.20 54.20 54.20 0.7K
15:10 54.17 54.17 54.07 54.07 2.0K
15:15 53.95 53.95 53.95 53.95 0.5K
15:21 53.71 53.76 53.71 53.76 0.5K
15:23 53.73 53.73 53.73 53.73 0.4K
15:27 53.78 53.78 53.78 53.78 0.2K
15:28 53.78 53.78 53.78 53.78 1.0K
15:29 53.82 53.84 53.78 53.84 6.0K
15:30 53.88 53.88 53.88 53.88 0.1K
15:31 53.92 53.92 53.92 53.92 1.4K
15:33 53.89 53.90 53.84 53.90 2.0K
15:36 53.89 53.89 53.89 53.89 0.3K
15:38 53.89 53.89 53.89 53.89 0.2K
15:39 53.85 53.85 53.78 53.78 3.0K
15:41 53.85 53.85 53.85 53.85 1.1K
15:43 53.83 53.85 53.83 53.85 0.7K
15:44 53.81 53.81 53.81 53.81 0.9K
15:45 53.86 53.86 53.86 53.86 0.3K
15:46 53.86 53.86 53.86 53.86 0.8K
15:47 53.79 53.79 53.79 53.79 0.5K
15:48 53.79 53.81 53.79 53.81 1.1K
15:49 53.77 53.80 53.77 53.80 2.7K
15:51 53.75 53.75 53.72 53.72 1.6K
15:52 53.70 53.70 53.70 53.70 1.9K
15:53 53.81 53.81 53.74 53.74 1.4K
15:54 53.74 53.74 53.66 53.66 0.6K
15:55 53.68 53.74 53.66 53.74 2.3K
15:56 53.60 53.60 53.60 53.60 1.0K
15:58 53.60 53.63 53.57 53.57 2.2K
15:59 53.53 53.57 53.49 53.57 41.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available