Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stepan Company (NY: SCL )

89.05 -0.30 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 73.59 75.07 72.85 73.48 118,604 -0.07(-0.10%)
Oct 30, 2017 72.20 73.80 71.81 73.56 115,603 +0.80(+1.10%)
Oct 27, 2017 73.45 73.45 72.00 72.76 99,672 -1.09(-1.48%)
Oct 26, 2017 73.09 74.14 72.43 73.85 95,281 +1.40(+1.93%)
Oct 25, 2017 77.29 77.29 72.40 72.45 144,525 -6.93(-8.73%)
Oct 24, 2017 79.81 79.81 78.39 79.38 113,960 -0.70(-0.87%)
Oct 23, 2017 79.79 80.21 79.40 80.08 50,823 +0.18(+0.23%)
Oct 20, 2017 80.51 81.15 79.87 79.90 67,566 -0.10(-0.13%)
Oct 19, 2017 79.92 80.25 79.08 80.00 46,245 -0.33(-0.41%)
Oct 18, 2017 80.89 80.98 80.05 80.33 54,358 -0.43(-0.54%)
Oct 17, 2017 81.28 81.85 80.35 80.76 58,030 -0.62(-0.76%)
Oct 16, 2017 81.84 82.06 80.97 81.38 44,505 -0.06(-0.08%)
Oct 13, 2017 81.17 81.76 80.85 81.44 79,248 +0.75(+0.94%)
Oct 12, 2017 80.60 81.30 80.25 80.69 68,983 -0.05(-0.06%)
Oct 11, 2017 80.96 81.15 80.05 80.73 67,580 +0.08(+0.10%)
Oct 10, 2017 80.38 81.10 79.65 80.65 74,420 +0.70(+0.87%)
Oct 09, 2017 79.90 80.23 79.44 79.95 51,426 +0.04(+0.05%)
Oct 06, 2017 79.55 80.16 79.25 79.91 128,700 -0.02(-0.02%)
Oct 05, 2017 80.13 80.33 79.26 79.93 60,669 +0.09(+0.12%)
Oct 04, 2017 79.77 80.36 79.46 79.84 30,721 +0.18(+0.23%)
Oct 03, 2017 79.04 79.73 78.68 79.66 74,180 +0.51(+0.64%)
Oct 02, 2017 77.00 79.19 77.00 79.15 92,086 +2.17(+2.82%)
Sep 29, 2017 77.24 78.10 76.86 76.98 97,436 -0.29(-0.38%)
Sep 28, 2017 76.87 77.78 76.56 77.27 68,908 +0.06(+0.07%)
Sep 27, 2017 76.35 77.35 74.88 77.22 103,849 +1.28(+1.68%)
Sep 26, 2017 76.16 76.54 75.55 75.94 66,090 -0.02(-0.02%)
Sep 25, 2017 75.67 76.16 75.24 75.96 78,137 +0.08(+0.11%)
Sep 22, 2017 75.60 76.82 75.60 75.87 49,426 +0.23(+0.30%)
Sep 21, 2017 75.80 76.24 75.54 75.64 82,060 +0.00(+0.00%)
Sep 20, 2017 75.59 75.99 74.77 75.64 77,220 +0.17(+0.22%)
Sep 19, 2017 75.46 75.88 75.23 75.48 52,000 +0.27(+0.35%)
Sep 18, 2017 74.53 75.71 74.07 75.21 105,285 +0.87(+1.18%)
Sep 15, 2017 73.91 74.44 73.24 74.34 167,904 +0.52(+0.70%)
Sep 14, 2017 74.00 74.44 73.45 73.82 49,347 -0.24(-0.32%)
Sep 13, 2017 74.05 74.34 73.84 74.06 56,309 +0.08(+0.11%)
Sep 12, 2017 73.99 74.45 73.25 73.98 43,078 +0.14(+0.19%)
Sep 11, 2017 73.56 74.25 72.65 73.84 46,455 +0.76(+1.05%)
Sep 08, 2017 72.18 73.61 72.07 73.08 94,462 +0.80(+1.11%)
Sep 07, 2017 71.50 72.76 70.99 72.28 93,220 +0.86(+1.21%)
Sep 06, 2017 70.43 71.55 69.88 71.41 139,639 +0.88(+1.25%)
Sep 05, 2017 71.63 71.75 70.44 70.53 96,705 -1.27(-1.77%)
Sep 01, 2017 71.33 72.11 71.25 71.80 42,858 +0.62(+0.87%)
Aug 31, 2017 71.28 71.76 70.76 71.18 97,471 +0.27(+0.38%)
Aug 30, 2017 70.31 71.57 70.21 70.91 60,294 +0.41(+0.59%)
Aug 29, 2017 69.85 70.85 69.56 70.50 73,156 +0.19(+0.27%)
Aug 28, 2017 70.83 70.83 69.74 70.31 93,265 -0.33(-0.47%)
Aug 25, 2017 71.22 71.51 70.37 70.64 43,646 -0.14(-0.19%)
Aug 24, 2017 71.35 71.40 70.56 70.78 36,710 -0.30(-0.43%)
Aug 23, 2017 70.57 72.50 70.57 71.08 92,530 -0.04(-0.05%)
Aug 22, 2017 70.11 71.58 69.87 71.12 62,272 +1.28(+1.84%)
Aug 21, 2017 70.07 70.26 69.16 69.84 92,879 -0.48(-0.68%)
Aug 18, 2017 69.99 71.40 69.72 70.31 76,301 -0.13(-0.18%)
Aug 17, 2017 72.30 72.46 70.40 70.44 105,322 -2.41(-3.31%)
Aug 16, 2017 72.32 73.29 72.32 72.85 72,720 +0.55(+0.76%)
Aug 15, 2017 73.09 73.41 72.07 72.30 55,630 -0.79(-1.08%)
Aug 14, 2017 72.96 73.30 72.52 73.09 62,705 +0.68(+0.94%)
Aug 11, 2017 72.15 72.77 72.00 72.41 106,412 -0.06(-0.08%)
Aug 10, 2017 72.84 73.23 72.43 72.47 69,166 -0.72(-0.98%)
Aug 09, 2017 72.40 73.40 71.84 73.18 133,535 +0.37(+0.50%)
Aug 08, 2017 73.54 74.41 72.49 72.82 87,564 -0.95(-1.29%)
Aug 07, 2017 74.16 74.79 73.46 73.77 85,223 -0.45(-0.61%)
Aug 04, 2017 73.70 74.57 73.09 74.22 74,042 +0.68(+0.92%)
Aug 03, 2017 74.05 74.76 73.17 73.54 118,236 -0.11(-0.15%)
Aug 02, 2017 74.91 75.25 72.92 73.65 154,192 -1.15(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.