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 53.70 53.70 53.70 53.70 1.5K
09:33 53.70 53.70 53.70 53.70 0.3K
09:45 54.36 54.36 54.36 54.36 0.8K
10:08 54.30 54.30 54.30 54.30 0.1K
10:09 54.30 54.30 54.30 54.30 0.1K
10:13 54.16 54.16 54.16 54.16 0.2K
10:17 54.15 54.15 54.14 54.14 0.3K
10:21 54.18 54.18 54.18 54.18 1.2K
10:26 54.27 54.27 54.27 54.27 0.2K
10:31 54.32 54.32 54.32 54.32 0.2K
10:33 54.15 54.18 54.15 54.18 0.4K
10:40 54.19 54.19 54.19 54.19 0.5K
10:55 54.19 54.19 54.19 54.19 0.2K
10:58 54.34 54.38 54.34 54.38 1.2K
11:00 54.40 54.40 54.40 54.40 0.8K
11:04 54.36 54.36 54.36 54.36 0.1K
11:06 54.36 54.36 54.36 54.36 0.3K
11:08 54.37 54.61 54.37 54.61 0.6K
11:09 54.68 54.68 54.68 54.68 0.5K
11:17 54.54 54.54 54.54 54.54 0.2K
11:19 54.75 54.75 54.75 54.75 0.4K
11:21 54.63 54.63 54.63 54.63 1.2K
11:22 54.63 54.63 54.63 54.63 0.5K
11:24 54.57 54.57 54.57 54.57 0.4K
11:27 54.47 54.57 54.47 54.57 1.6K
11:28 54.54 54.54 54.54 54.54 1.0K
11:29 54.52 54.52 54.52 54.52 1.8K
11:30 54.60 54.60 54.59 54.59 0.9K
11:37 54.96 54.96 54.96 54.96 6.3K
11:39 54.94 54.94 54.94 54.94 0.4K
11:44 54.71 54.71 54.71 54.71 1.0K
11:46 54.77 54.77 54.77 54.77 0.3K
11:51 54.77 54.77 54.77 54.77 0.2K
11:52 54.77 54.77 54.77 54.77 0.3K
12:00 54.77 54.77 54.77 54.77 0.2K
12:01 54.77 54.77 54.77 54.77 0.4K
12:05 54.63 54.63 54.63 54.63 0.8K
12:16 54.89 54.89 54.89 54.89 0.9K
12:20 54.90 55.06 54.90 55.06 1.1K
12:21 55.07 55.07 55.07 55.07 0.8K
12:34 54.78 54.78 54.66 54.66 4.0K
12:35 54.94 55.00 54.94 55.00 2.0K
12:37 54.83 54.83 54.83 54.83 0.2K
12:39 54.94 54.95 54.94 54.95 0.5K
12:41 54.96 54.96 54.96 54.96 0.3K
12:45 54.95 54.95 54.95 54.95 0.3K
12:46 55.01 55.01 55.01 55.01 0.2K
12:47 54.96 54.96 54.96 54.96 0.7K
12:56 54.98 54.98 54.98 54.98 0.3K
12:59 55.00 55.00 55.00 55.00 0.2K
13:03 54.83 55.01 54.83 55.01 1.4K
13:04 54.99 54.99 54.99 54.99 1.5K
13:06 55.00 55.00 55.00 55.00 0.1K
13:07 55.00 55.00 55.00 55.00 0.3K
13:10 54.88 54.88 54.88 54.88 0.9K
13:11 54.88 54.88 54.88 54.88 0.5K
13:14 54.83 54.83 54.83 54.83 0.7K
13:15 54.65 54.90 54.65 54.90 2.4K
13:20 54.83 55.00 54.83 55.00 0.5K
13:24 55.00 55.00 55.00 55.00 0.1K
13:25 55.06 55.06 55.06 55.06 0.5K
13:28 54.94 54.94 54.94 54.94 0.6K
13:39 55.04 55.04 55.04 55.04 1.3K
13:46 55.05 55.05 55.05 55.05 0.2K
13:48 54.88 54.88 54.88 54.88 0.2K
13:49 54.89 54.89 54.89 54.89 0.9K
13:57 55.11 55.11 55.11 55.11 0.1K
13:59 55.02 55.02 55.02 55.02 0.1K
14:01 55.11 55.11 55.11 55.11 0.3K
14:04 55.18 55.18 55.18 55.18 0.3K
14:07 55.17 55.17 55.17 55.17 0.3K
14:14 55.12 55.12 55.12 55.12 0.7K
14:19 55.10 55.21 55.10 55.21 0.4K
14:22 55.23 55.23 55.23 55.23 0.3K
14:24 55.23 55.23 55.00 55.00 0.5K
14:25 55.22 55.22 55.22 55.22 0.6K
14:26 55.32 55.36 55.25 55.25 1.7K
14:27 55.22 55.26 55.22 55.26 0.9K
14:28 55.26 55.26 55.26 55.26 0.3K
14:30 55.26 55.26 55.26 55.26 0.3K
14:33 55.31 55.31 55.31 55.31 0.4K
14:38 55.07 55.07 55.07 55.07 2.7K
14:39 54.95 54.95 54.95 54.95 0.4K
14:45 54.87 54.87 54.87 54.87 0.3K
14:46 55.03 55.03 55.03 55.03 0.7K
14:52 55.05 55.05 55.05 55.05 0.5K
14:59 55.12 55.18 55.12 55.17 1.1K
15:01 55.21 55.21 55.21 55.21 0.3K
15:03 55.17 55.17 55.17 55.17 0.4K
15:06 55.18 55.18 55.18 55.18 0.6K
15:07 55.09 55.09 55.09 55.09 0.5K
15:08 55.07 55.07 55.07 55.07 0.5K
15:09 55.07 55.09 55.07 55.09 0.3K
15:10 55.09 55.09 55.09 55.09 0.7K
15:12 55.14 55.14 55.14 55.14 0.3K
15:14 55.14 55.14 55.14 55.14 0.7K
15:16 55.15 55.15 55.15 55.15 0.1K
15:17 55.16 55.16 55.16 55.16 0.4K
15:18 55.15 55.15 55.15 55.15 0.6K
15:19 55.24 55.24 55.24 55.24 0.5K
15:22 55.19 55.19 55.19 55.19 0.3K
15:23 55.18 55.18 55.18 55.18 0.2K
15:25 55.23 55.23 55.23 55.23 0.4K
15:26 55.25 55.25 55.25 55.25 0.3K
15:27 55.23 55.23 55.23 55.23 0.3K
15:28 55.24 55.24 55.24 55.24 2.0K
15:37 55.33 55.33 55.32 55.32 1.0K
15:40 55.28 55.28 55.28 55.28 0.6K
15:41 55.35 55.35 55.29 55.29 0.7K
15:42 55.19 55.19 55.14 55.14 4.4K
15:45 55.15 55.15 55.15 55.15 0.6K
15:47 55.16 55.16 54.99 54.99 4.6K
15:52 55.08 55.08 55.08 55.08 0.6K
15:55 55.10 55.10 54.98 54.98 3.5K
15:56 54.87 54.87 54.87 54.87 0.4K
15:57 54.87 54.87 54.87 54.87 2.5K
15:58 54.97 54.97 54.90 54.90 0.4K
15:59 54.96 55.01 54.88 54.88 38.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available