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
09:31 55.65 55.65 55.65 55.65 1.3K
09:54 55.85 55.85 55.85 55.85 0.3K
10:03 55.74 55.74 55.74 55.74 0.2K
10:08 55.18 55.18 55.16 55.16 1.3K
10:20 55.27 55.29 55.27 55.29 0.8K
10:29 55.28 55.28 55.28 55.28 1.4K
10:30 55.28 55.28 55.28 55.28 0.2K
10:32 55.38 55.38 55.38 55.38 0.1K
10:33 55.28 55.28 55.28 55.28 0.4K
10:39 55.28 55.28 55.28 55.28 0.2K
10:40 55.47 55.47 55.47 55.47 0.2K
10:44 55.48 55.48 55.48 55.48 1.7K
10:56 55.55 55.55 55.55 55.55 0.5K
10:57 55.66 55.66 55.66 55.66 0.1K
10:59 55.55 55.60 55.55 55.60 0.4K
11:00 55.56 55.56 55.56 55.56 0.3K
11:02 55.55 55.57 55.55 55.55 0.8K
11:03 55.41 55.41 55.41 55.41 1.5K
11:05 55.37 55.37 55.37 55.37 0.6K
11:15 55.27 55.27 55.26 55.26 0.3K
11:17 55.25 55.25 55.25 55.25 0.2K
11:18 55.29 55.29 55.29 55.29 1.2K
11:32 55.33 55.33 55.33 55.33 0.7K
11:34 55.30 55.30 55.30 55.30 0.3K
11:37 55.28 55.28 55.28 55.28 1.8K
11:53 55.29 55.29 55.29 55.29 0.3K
11:54 55.28 55.28 55.28 55.28 0.3K
11:56 55.18 55.18 55.17 55.17 0.2K
11:57 55.12 55.12 55.10 55.10 2.3K
12:01 54.97 54.97 54.97 54.97 0.3K
12:03 54.96 54.96 54.96 54.96 0.5K
12:08 55.00 55.00 55.00 55.00 0.4K
12:10 55.07 55.11 55.07 55.11 0.8K
12:11 55.11 55.11 55.11 55.11 0.4K
12:16 55.10 55.10 55.10 55.10 1.4K
12:35 55.07 55.07 55.07 55.07 0.4K
12:37 55.07 55.07 55.07 55.07 0.8K
12:42 55.20 55.20 55.20 55.20 1.2K
12:45 55.11 55.11 55.10 55.10 2.1K
12:51 55.04 55.04 55.04 55.04 0.6K
13:00 55.02 55.02 55.02 55.02 0.4K
13:04 55.06 55.06 55.06 55.06 0.3K
13:06 55.09 55.09 55.09 55.09 0.1K
13:09 55.08 55.08 55.08 55.08 0.4K
13:16 55.08 55.08 55.08 55.08 0.5K
13:21 55.08 55.08 55.08 55.08 0.4K
13:27 55.09 55.09 55.09 55.09 0.2K
13:29 55.12 55.12 55.12 55.12 0.7K
13:35 55.28 55.28 55.28 55.28 1.8K
13:44 55.22 55.22 55.22 55.22 0.5K
13:45 55.33 55.33 55.33 55.33 0.9K
13:58 55.27 55.27 55.27 55.27 1.0K
14:03 55.32 55.32 55.32 55.32 1.2K
14:04 55.31 55.31 55.31 55.31 0.3K
14:05 55.31 55.31 55.31 55.31 1.0K
14:13 55.31 55.31 55.30 55.30 0.8K
14:16 55.28 55.28 55.28 55.28 0.1K
14:18 55.28 55.28 55.28 55.28 2.0K
14:22 55.17 55.17 55.17 55.17 2.1K
14:29 55.33 55.33 55.33 55.33 0.2K
14:32 55.32 55.33 55.32 55.33 0.8K
14:36 55.17 55.30 55.17 55.30 1.2K
14:39 55.40 55.40 55.40 55.40 1.2K
14:42 55.47 55.47 55.47 55.47 1.0K
14:53 55.47 55.47 55.47 55.47 0.2K
14:54 55.40 55.40 55.40 55.40 0.5K
14:58 55.41 55.41 55.41 55.41 0.9K
15:04 55.61 55.61 55.61 55.61 1.8K
15:06 55.50 55.50 55.50 55.50 0.3K
15:08 55.49 55.49 55.49 55.49 1.2K
15:17 55.48 55.48 55.41 55.41 0.6K
15:19 55.41 55.41 55.41 55.41 0.5K
15:20 55.40 55.44 55.40 55.44 0.8K
15:21 55.52 55.52 55.52 55.52 1.5K
15:22 55.58 55.58 55.58 55.58 0.1K
15:23 55.60 55.60 55.60 55.60 0.7K
15:24 55.56 55.56 55.56 55.56 1.2K
15:26 55.52 55.52 55.52 55.52 1.2K
15:30 55.55 55.55 55.55 55.55 1.5K
15:31 55.54 55.54 55.54 55.54 1.6K
15:32 55.57 55.57 55.57 55.57 1.0K
15:33 55.57 55.58 55.57 55.58 1.5K
15:35 55.47 55.47 55.47 55.47 0.4K
15:36 55.48 55.51 55.48 55.51 1.3K
15:37 55.51 55.51 55.49 55.49 1.2K
15:39 55.49 55.49 55.49 55.49 2.4K
15:46 55.40 55.40 55.40 55.40 0.8K
15:48 55.44 55.44 55.44 55.44 0.4K
15:49 55.40 55.40 55.40 55.40 2.2K
15:50 55.41 55.41 55.41 55.41 0.2K
15:51 55.40 55.40 55.40 55.40 1.1K
15:52 55.39 55.39 55.39 55.39 3.9K
15:55 55.44 55.44 55.35 55.35 1.1K
15:56 55.48 55.50 55.48 55.50 0.6K
15:57 55.52 55.52 55.52 55.52 1.8K
15:58 55.48 55.48 55.48 55.48 2.4K
15:59 55.44 55.51 55.37 55.51 154.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available