Skip to main content

Stepan Company (NY: SCL )

90.04 +0.37 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 82.66 83.32 81.82 82.22 121,301 -0.25(-0.30%)
Nov 29, 2023 82.22 82.93 81.71 82.47 119,715 +0.91(+1.12%)
Nov 28, 2023 81.42 81.65 80.73 81.56 82,223 +0.24(+0.29%)
Nov 27, 2023 80.78 81.93 80.38 81.32 79,906 +0.13(+0.16%)
Nov 24, 2023 80.93 81.62 80.79 81.19 38,731 +0.26(+0.32%)
Nov 22, 2023 80.99 81.46 79.55 80.93 122,996 +0.84(+1.05%)
Nov 21, 2023 80.30 81.40 79.30 80.09 168,264 -0.89(-1.10%)
Nov 20, 2023 79.79 81.41 78.77 80.98 113,020 +0.98(+1.23%)
Nov 17, 2023 80.52 80.56 79.04 80.00 109,546 +0.53(+0.66%)
Nov 16, 2023 79.99 79.99 78.31 79.48 85,877 -0.04(-0.05%)
Nov 15, 2023 79.44 80.69 78.89 79.52 96,963 +0.48(+0.60%)
Nov 14, 2023 77.04 79.32 76.02 79.04 73,179 +4.35(+5.83%)
Nov 13, 2023 73.48 75.17 73.35 74.69 61,097 +0.75(+1.02%)
Nov 10, 2023 72.86 74.78 72.26 73.94 66,490 +0.96(+1.32%)
Nov 09, 2023 76.12 76.12 72.28 72.97 138,691 -2.43(-3.22%)
Nov 08, 2023 76.94 76.94 74.80 75.40 59,472 -0.86(-1.13%)
Nov 07, 2023 77.26 77.26 75.55 76.27 59,989 -1.54(-1.97%)
Nov 06, 2023 76.37 78.31 75.98 77.80 110,263 +0.78(+1.02%)
Nov 03, 2023 75.23 77.90 75.23 77.02 101,269 +2.54(+3.41%)
Nov 02, 2023 73.76 74.74 73.46 74.48 90,259 +1.06(+1.44%)
Nov 01, 2023 73.54 73.89 72.35 73.42 74,726 -0.72(-0.98%)
Oct 31, 2023 75.83 76.20 74.02 74.14 178,027 -1.64(-2.16%)
Oct 30, 2023 74.71 75.90 74.34 75.78 111,502 +1.87(+2.53%)
Oct 27, 2023 72.98 73.91 72.49 73.91 81,770 +0.60(+0.82%)
Oct 26, 2023 73.49 74.59 72.97 73.30 67,591 +0.40(+0.54%)
Oct 25, 2023 72.49 73.58 71.69 72.91 120,544 -0.47(-0.63%)
Oct 24, 2023 73.93 74.91 72.63 73.37 94,954 -0.21(-0.28%)
Oct 23, 2023 73.87 75.35 73.31 73.58 236,115 -1.35(-1.80%)
Oct 20, 2023 72.94 75.29 72.59 74.93 358,354 +2.18(+3.00%)
Oct 19, 2023 72.86 73.63 71.45 72.75 231,485 +1.17(+1.63%)
Oct 18, 2023 64.61 72.23 63.59 71.58 265,131 +4.16(+6.18%)
Oct 17, 2023 65.03 68.27 65.03 67.41 170,459 +1.57(+2.38%)
Oct 16, 2023 64.22 66.51 63.58 65.85 221,539 +2.75(+4.35%)
Oct 13, 2023 64.43 64.43 63.04 63.10 87,287 -1.02(-1.59%)
Oct 12, 2023 66.66 67.40 63.94 64.12 119,109 -2.00(-3.03%)
Oct 11, 2023 67.56 67.92 65.63 66.13 68,187 -1.49(-2.20%)
Oct 10, 2023 67.73 68.97 67.59 67.61 113,288 +0.26(+0.38%)
Oct 09, 2023 68.53 68.53 67.22 67.35 86,489 -1.38(-2.00%)
Oct 06, 2023 69.20 69.48 68.16 68.73 115,657 -0.78(-1.13%)
Oct 05, 2023 69.70 69.83 68.78 69.52 114,387 -0.38(-0.54%)
Oct 04, 2023 69.96 70.56 68.06 69.89 83,683 +0.27(+0.38%)
Oct 03, 2023 70.70 71.71 69.51 69.62 108,436 -1.13(-1.60%)
Oct 02, 2023 73.86 74.40 70.25 70.75 117,488 -3.56(-4.79%)
Sep 29, 2023 72.84 74.99 72.48 74.31 172,245 +0.39(+0.52%)
Sep 28, 2023 73.55 74.68 73.55 73.93 148,693 +0.41(+0.55%)
Sep 27, 2023 73.40 73.89 72.63 73.52 265,877 +0.80(+1.10%)
Sep 26, 2023 74.01 74.18 72.71 72.72 85,365 -1.69(-2.28%)
Sep 25, 2023 73.75 74.51 74.04 74.41 73,520 +0.64(+0.87%)
Sep 22, 2023 75.13 76.51 73.68 73.77 111,913 -1.56(-2.07%)
Sep 21, 2023 76.86 76.86 75.21 75.32 70,376 -1.90(-2.46%)
Sep 20, 2023 78.77 79.15 77.06 77.23 70,242 -1.02(-1.30%)
Sep 19, 2023 78.89 79.34 78.16 78.25 95,166 -0.46(-0.58%)
Sep 18, 2023 81.47 81.47 78.45 78.70 78,401 -2.34(-2.89%)
Sep 15, 2023 80.04 81.22 80.04 81.04 367,405 +0.87(+1.09%)
Sep 14, 2023 79.93 80.58 79.28 80.17 112,044 +1.36(+1.72%)
Sep 13, 2023 77.60 79.05 76.93 78.81 164,608 +1.46(+1.88%)
Sep 12, 2023 77.87 78.20 76.30 77.36 215,150 -0.74(-0.95%)
Sep 11, 2023 78.03 78.99 77.41 78.10 165,824 +1.13(+1.47%)
Sep 08, 2023 78.31 78.43 76.52 76.97 120,262 -1.44(-1.83%)
Sep 07, 2023 79.70 79.75 77.66 78.41 112,912 -1.03(-1.30%)
Sep 06, 2023 82.15 82.39 79.13 79.44 128,543 -2.08(-2.55%)
Sep 05, 2023 85.55 85.80 80.38 81.52 230,442 -4.94(-5.71%)
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.