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 (%)
Feb 29, 2016 45.53 45.98 44.64 44.80 107,914 -0.84(-1.84%)
Feb 26, 2016 44.42 45.78 44.03 45.64 83,531 +1.40(+3.16%)
Feb 25, 2016 44.27 44.61 43.07 44.24 128,509 +0.64(+1.47%)
Feb 24, 2016 39.89 44.57 39.88 43.60 217,485 +4.10(+10.39%)
Feb 23, 2016 39.59 40.47 39.33 39.50 135,137 -0.38(-0.95%)
Feb 22, 2016 40.63 40.65 39.78 39.88 55,814 -0.30(-0.74%)
Feb 19, 2016 40.22 40.64 39.92 40.18 69,585 -0.01(-0.02%)
Feb 18, 2016 40.26 40.72 39.73 40.19 112,769 +0.11(+0.27%)
Feb 17, 2016 39.95 40.38 39.65 40.08 127,536 +0.53(+1.35%)
Feb 16, 2016 38.82 39.71 38.67 39.55 69,682 +0.90(+2.33%)
Feb 12, 2016 38.56 38.64 38.64 38.64 67,639 +0.60(+1.59%)
Feb 11, 2016 38.26 38.75 37.35 38.04 70,926 -0.94(-2.41%)
Feb 10, 2016 39.05 39.91 38.73 38.98 70,808 +0.08(+0.21%)
Feb 09, 2016 38.91 39.42 38.62 38.90 70,215 -0.39(-0.99%)
Feb 08, 2016 38.98 39.43 38.36 39.28 76,569 +0.12(+0.30%)
Feb 05, 2016 39.75 40.37 39.00 39.17 106,978 -0.59(-1.47%)
Feb 04, 2016 39.63 40.29 39.63 39.75 70,182 +0.14(+0.34%)
Feb 03, 2016 39.27 39.90 38.59 39.62 89,783 +0.74(+1.90%)
Feb 02, 2016 39.10 39.12 38.66 38.88 69,859 -0.53(-1.35%)
Feb 01, 2016 40.30 40.31 39.32 39.41 62,197 -1.14(-2.80%)
Jan 29, 2016 39.26 40.55 39.10 40.55 125,777 +1.60(+4.10%)
Jan 28, 2016 38.57 39.28 38.38 38.95 66,292 +0.69(+1.82%)
Jan 27, 2016 38.72 39.27 38.19 38.26 99,673 -0.57(-1.46%)
Jan 26, 2016 38.07 39.15 37.77 38.82 85,591 +1.06(+2.79%)
Jan 25, 2016 38.98 38.98 37.61 37.77 106,376 -1.23(-3.15%)
Jan 22, 2016 38.82 39.48 38.42 39.00 117,347 +0.49(+1.26%)
Jan 21, 2016 39.93 39.93 38.46 38.51 159,625 -1.61(-4.02%)
Jan 20, 2016 39.03 40.51 38.59 40.12 119,246 +0.43(+1.09%)
Jan 19, 2016 40.48 40.48 39.33 39.69 107,295 -0.62(-1.54%)
Jan 15, 2016 40.11 40.31 40.31 40.31 154,795 -1.06(-2.55%)
Jan 14, 2016 40.87 41.95 40.33 41.37 117,897 +0.80(+1.98%)
Jan 13, 2016 41.72 42.15 40.37 40.56 91,544 -1.15(-2.77%)
Jan 12, 2016 41.89 41.94 40.84 41.72 100,925 +0.10(+0.24%)
Jan 11, 2016 41.28 41.96 40.93 41.62 103,840 +0.54(+1.32%)
Jan 08, 2016 41.01 41.88 40.53 41.08 122,297 -0.33(-0.81%)
Jan 07, 2016 41.34 41.86 40.77 41.41 79,611 -0.54(-1.29%)
Jan 06, 2016 42.51 42.56 41.85 41.95 75,296 -1.15(-2.66%)
Jan 05, 2016 43.02 43.18 42.32 43.10 54,127 +0.18(+0.42%)
Jan 04, 2016 44.19 44.36 42.66 42.92 122,264 -1.89(-4.23%)
Dec 31, 2015 44.82 44.81 44.81 44.81 88,596 -0.29(-0.64%)
Dec 30, 2015 45.98 46.09 45.04 45.10 43,728 -0.82(-1.79%)
Dec 29, 2015 45.73 46.10 45.38 45.92 66,864 +0.44(+0.97%)
Dec 28, 2015 45.37 45.61 44.89 45.48 49,219 +0.03(+0.06%)
Dec 24, 2015 45.74 45.45 45.45 45.45 23,729 -0.40(-0.87%)
Dec 23, 2015 45.71 46.21 45.63 45.85 51,898 +0.34(+0.75%)
Dec 22, 2015 44.33 45.64 43.91 45.51 77,144 +1.14(+2.56%)
Dec 21, 2015 44.57 45.24 43.84 44.37 63,597 +0.01(+0.02%)
Dec 18, 2015 46.28 46.36 44.03 44.36 237,078 -2.10(-4.52%)
Dec 17, 2015 46.72 46.90 46.29 46.46 96,582 -0.23(-0.50%)
Dec 16, 2015 45.91 47.12 45.78 46.70 86,371 +0.96(+2.11%)
Dec 15, 2015 45.13 45.92 44.47 45.73 94,690 +1.38(+3.11%)
Dec 14, 2015 44.49 44.75 43.94 44.35 146,829 -0.32(-0.71%)
Dec 11, 2015 43.59 44.78 43.38 44.67 107,980 -0.03(-0.06%)
Dec 10, 2015 45.23 45.43 44.09 44.70 129,211 -0.61(-1.35%)
Dec 09, 2015 45.97 46.52 45.01 45.31 88,113 -0.69(-1.51%)
Dec 08, 2015 46.26 46.40 45.54 46.00 136,135 -0.51(-1.09%)
Dec 07, 2015 46.76 46.80 46.31 46.51 98,459 -0.43(-0.92%)
Dec 04, 2015 46.81 47.27 46.54 46.94 132,550 -0.06(-0.13%)
Dec 03, 2015 46.94 47.23 46.31 47.00 98,657 +0.04(+0.08%)
Dec 02, 2015 47.02 47.38 46.72 46.97 73,725 -0.29(-0.61%)
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.