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 54.90 54.90 54.90 54.90 1.8K
09:31 54.28 54.30 54.28 54.30 0.8K
09:36 53.87 53.87 53.87 53.87 1.3K
10:01 54.22 54.22 54.22 54.22 0.1K
10:08 53.67 53.67 53.67 53.67 1.0K
10:10 53.60 53.60 53.60 53.60 0.7K
10:36 53.52 53.52 53.52 53.52 1.0K
10:55 53.82 53.82 53.60 53.60 2.8K
11:08 53.70 53.70 53.70 53.70 0.3K
11:14 53.76 53.76 53.76 53.76 0.1K
11:15 53.76 53.85 53.76 53.85 0.5K
11:18 53.91 53.91 53.91 53.91 2.0K
11:28 54.06 54.06 54.06 54.06 0.5K
11:29 54.00 54.00 54.00 54.00 0.3K
11:35 54.13 54.19 54.13 54.19 1.0K
11:48 54.09 54.09 54.09 54.09 1.5K
11:49 53.88 53.88 53.88 53.88 0.1K
11:50 53.95 53.95 53.95 53.95 1.9K
12:22 53.96 53.96 53.96 53.96 1.5K
12:43 53.89 53.89 53.89 53.89 0.2K
12:47 53.90 53.90 53.90 53.90 0.9K
12:55 53.96 53.96 53.96 53.96 0.5K
12:58 54.09 54.09 54.09 54.09 0.5K
13:16 54.11 54.11 54.11 54.11 0.4K
13:21 54.06 54.06 54.06 54.06 0.1K
13:22 54.00 54.03 54.00 54.03 1.5K
13:23 53.91 53.91 53.91 53.91 0.4K
13:24 53.92 53.92 53.92 53.92 1.2K
13:28 53.98 53.98 53.98 53.98 1.3K
13:47 53.66 53.66 53.66 53.66 0.1K
13:49 53.68 53.68 53.68 53.68 0.3K
13:51 53.56 53.56 53.56 53.56 0.7K
13:56 53.51 53.51 53.51 53.51 0.5K
14:00 53.76 53.76 53.76 53.76 1.2K
14:07 53.41 53.41 53.41 53.41 0.2K
14:09 53.44 53.44 53.44 53.44 0.1K
14:10 53.41 53.41 53.41 53.41 0.7K
14:31 53.52 53.52 53.47 53.47 0.5K
14:33 53.63 53.63 53.63 53.63 0.4K
14:34 53.56 53.56 53.56 53.56 0.5K
14:38 53.53 53.53 53.53 53.53 0.5K
14:46 53.63 53.63 53.63 53.63 0.3K
14:47 53.64 53.64 53.64 53.64 0.2K
14:48 53.50 53.50 53.50 53.50 0.9K
14:49 53.45 53.45 53.45 53.45 0.9K
14:55 53.46 53.46 53.46 53.46 0.6K
14:56 53.50 53.50 53.50 53.50 0.1K
14:57 53.72 53.72 53.72 53.72 0.7K
15:09 53.71 53.75 53.71 53.75 0.8K
15:11 53.66 53.66 53.66 53.66 2.8K
15:14 53.81 53.81 53.81 53.81 0.2K
15:15 53.66 53.66 53.66 53.66 0.3K
15:17 53.66 53.66 53.66 53.66 1.3K
15:19 53.50 53.63 53.50 53.63 0.7K
15:24 53.63 53.63 53.63 53.63 0.4K
15:26 53.56 53.56 53.39 53.39 3.4K
15:27 53.43 53.43 53.43 53.43 0.6K
15:32 53.37 53.37 53.33 53.33 0.3K
15:34 53.26 53.26 53.26 53.26 1.0K
15:35 53.24 53.24 53.24 53.24 0.7K
15:36 53.22 53.22 53.22 53.22 0.7K
15:38 53.17 53.17 53.17 53.17 0.3K
15:39 53.27 53.27 53.27 53.27 0.1K
15:40 53.33 53.33 53.33 53.33 0.9K
15:42 53.53 53.83 53.53 53.83 1.4K
15:44 53.70 53.70 53.57 53.70 1.7K
15:45 53.76 53.76 53.76 53.76 0.9K
15:46 53.59 53.59 53.59 53.59 0.3K
15:47 53.58 53.58 53.50 53.57 2.8K
15:50 53.57 53.57 53.57 53.57 0.3K
15:51 53.56 53.62 53.56 53.62 0.8K
15:52 53.59 53.59 53.59 53.59 0.2K
15:53 53.59 53.92 53.59 53.92 2.1K
15:54 53.70 53.70 53.70 53.70 2.5K
15:55 53.56 53.82 53.56 53.82 0.7K
15:57 53.73 53.73 53.73 53.73 1.0K
15:58 53.66 53.77 53.66 53.77 1.0K
15:59 53.75 53.82 53.52 53.52 33.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available