Skip to main content

Stepan Company (NY: SCL )

90.04 +0.37 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 94.72 95.22 93.91 94.15 149,350 -0.31(-0.33%)
Dec 28, 2023 94.06 95.00 93.00 94.46 198,197 +0.51(+0.54%)
Dec 27, 2023 94.48 95.57 91.94 93.95 185,210 -0.83(-0.87%)
Dec 26, 2023 95.60 95.60 94.18 94.78 71,591 -0.54(-0.56%)
Dec 22, 2023 94.19 96.27 93.21 95.32 124,962 +2.14(+2.30%)
Dec 21, 2023 92.98 93.39 91.22 93.17 104,179 +1.23(+1.34%)
Dec 20, 2023 92.85 94.40 91.33 91.94 109,180 -0.87(-0.93%)
Dec 19, 2023 91.47 93.33 91.47 92.81 94,335 +2.56(+2.84%)
Dec 18, 2023 91.82 91.82 90.25 90.25 83,006 -1.33(-1.46%)
Dec 15, 2023 93.55 93.86 91.53 91.58 541,646 -1.35(-1.46%)
Dec 14, 2023 91.85 94.86 91.85 92.94 136,497 +2.88(+3.20%)
Dec 13, 2023 86.26 90.73 85.74 90.06 131,455 +3.63(+4.21%)
Dec 12, 2023 86.87 86.88 85.84 86.42 66,274 -0.57(-0.65%)
Dec 11, 2023 87.41 88.11 86.29 86.99 78,405 -0.94(-1.06%)
Dec 08, 2023 89.14 90.20 86.22 87.93 93,956 -1.04(-1.16%)
Dec 07, 2023 85.60 89.01 84.91 88.96 93,906 +3.60(+4.22%)
Dec 06, 2023 86.92 88.87 84.92 85.36 180,344 -0.52(-0.60%)
Dec 05, 2023 85.36 85.98 84.07 85.88 122,352 +0.16(+0.19%)
Dec 04, 2023 83.04 85.76 81.92 85.72 141,119 +2.89(+3.49%)
Dec 01, 2023 81.99 83.88 81.83 82.83 83,738 +0.61(+0.74%)
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 81.43 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%)
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.