Skip to main content

Stepan Company (NY: SCL )

90.04 +0.37 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 116.68 116.92 114.65 115.12 96,763 -1.65(-1.41%)
Feb 25, 2021 117.09 118.16 115.92 116.77 72,449 -0.84(-0.71%)
Feb 24, 2021 115.92 117.88 115.86 117.61 70,834 +2.17(+1.88%)
Feb 23, 2021 114.27 116.16 111.78 115.45 113,189 +1.93(+1.70%)
Feb 22, 2021 114.49 114.49 112.20 113.52 103,094 -1.03(-0.90%)
Feb 19, 2021 114.32 117.67 114.02 114.55 151,907 +0.09(+0.08%)
Feb 18, 2021 117.96 118.09 112.63 114.47 159,702 -3.48(-2.95%)
Feb 17, 2021 118.09 119.10 116.91 117.95 58,300 -0.76(-0.64%)
Feb 16, 2021 117.70 118.84 116.62 118.71 71,365 +1.21(+1.03%)
Feb 12, 2021 118.37 119.19 116.86 117.50 54,095 -1.09(-0.92%)
Feb 11, 2021 117.05 118.89 116.71 118.58 88,090 +1.80(+1.54%)
Feb 10, 2021 118.45 118.87 116.69 116.78 65,723 -0.91(-0.78%)
Feb 09, 2021 118.94 118.94 116.61 117.70 55,005 -1.21(-1.02%)
Feb 08, 2021 115.48 118.91 115.28 118.91 74,461 +4.06(+3.54%)
Feb 05, 2021 115.11 115.37 113.95 114.85 39,837 +1.06(+0.93%)
Feb 04, 2021 112.51 114.55 112.48 113.79 60,532 +0.79(+0.70%)
Feb 03, 2021 113.27 113.78 111.90 113.00 63,232 -0.72(-0.63%)
Feb 02, 2021 114.53 114.53 112.86 113.71 64,883 +0.23(+0.20%)
Feb 01, 2021 108.03 113.66 107.74 113.48 88,227 +6.00(+5.58%)
Jan 29, 2021 109.65 110.50 107.39 107.48 163,858 -2.67(-2.42%)
Jan 28, 2021 114.19 114.29 109.90 110.15 108,149 -2.93(-2.59%)
Jan 27, 2021 113.67 114.72 112.63 113.08 125,706 -2.93(-2.52%)
Jan 26, 2021 117.07 117.07 115.19 116.01 79,238 -0.12(-0.11%)
Jan 25, 2021 116.12 117.45 115.01 116.13 86,333 -0.98(-0.84%)
Jan 22, 2021 115.02 117.19 114.75 117.12 61,224 +1.37(+1.18%)
Jan 21, 2021 117.67 117.82 114.16 115.75 95,454 -1.29(-1.10%)
Jan 20, 2021 116.54 118.34 115.74 117.04 101,342 +0.46(+0.39%)
Jan 19, 2021 118.00 118.86 116.07 116.58 98,813 -0.35(-0.30%)
Jan 15, 2021 116.94 119.00 116.66 116.94 92,150 -1.59(-1.34%)
Jan 14, 2021 119.26 120.49 118.41 118.53 50,778 -0.31(-0.27%)
Jan 13, 2021 121.50 121.50 118.53 118.84 58,830 -2.70(-2.22%)
Jan 12, 2021 118.61 121.99 118.61 121.54 54,293 +2.58(+2.16%)
Jan 11, 2021 118.47 121.05 118.04 118.97 60,835 -3.02(-2.48%)
Jan 08, 2021 125.64 125.64 121.25 121.99 111,964 -3.02(-2.42%)
Jan 07, 2021 121.86 125.03 121.51 125.02 87,411 +3.03(+2.49%)
Jan 06, 2021 116.84 124.58 116.80 121.98 212,838 +6.93(+6.03%)
Jan 05, 2021 114.99 116.27 114.59 115.05 126,031 -0.48(-0.41%)
Jan 04, 2021 114.47 116.37 113.96 115.52 121,786 +1.71(+1.50%)
Dec 31, 2020 113.82 113.82 113.82 47,988 +0.86(+0.76%)
Dec 30, 2020 112.02 113.51 112.02 112.96 47,988 +0.97(+0.87%)
Dec 29, 2020 112.69 112.74 110.94 111.98 58,323 -0.49(-0.43%)
Dec 28, 2020 113.30 113.99 112.21 112.47 63,862 +0.24(+0.21%)
Dec 24, 2020 111.27 112.48 110.99 112.23 28,305 +1.03(+0.93%)
Dec 23, 2020 111.49 112.19 110.45 111.20 55,766 +0.41(+0.37%)
Dec 22, 2020 111.73 112.71 110.75 110.79 89,454 -1.42(-1.27%)
Dec 21, 2020 110.53 112.21 110.53 112.21 92,699 -0.65(-0.57%)
Dec 18, 2020 114.49 115.69 112.68 112.86 269,427 -1.27(-1.11%)
Dec 17, 2020 112.80 114.81 112.08 114.13 104,828 +1.93(+1.72%)
Dec 16, 2020 113.77 114.51 111.84 112.20 110,199 -1.72(-1.51%)
Dec 15, 2020 112.30 115.05 111.95 113.92 123,827 +1.97(+1.76%)
Dec 14, 2020 113.31 114.10 111.93 111.95 80,770 -0.67(-0.59%)
Dec 11, 2020 111.85 113.18 110.92 112.61 85,860 -0.04(-0.03%)
Dec 10, 2020 113.09 113.80 111.89 112.65 96,276 -1.10(-0.96%)
Dec 09, 2020 112.17 113.87 111.40 113.75 106,646 +2.30(+2.06%)
Dec 08, 2020 108.70 112.09 107.98 111.45 121,840 +2.11(+1.93%)
Dec 07, 2020 111.00 112.00 108.93 109.34 87,939 -1.63(-1.47%)
Dec 04, 2020 107.83 111.58 107.83 110.97 90,158 +3.19(+2.96%)
Dec 03, 2020 108.66 109.15 107.54 107.79 93,280 -0.76(-0.70%)
Dec 02, 2020 109.84 109.84 107.77 108.55 114,612 -1.77(-1.61%)
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.