Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	84.71	87.50	84.71	87.17	104,430	+2.89(+3.42%)
May 30, 2024	83.29	84.65	82.73	84.28	144,727	+1.73(+2.10%)
May 29, 2024	83.96	84.37	82.33	82.55	60,440	-2.71(-3.18%)
May 28, 2024	87.24	87.24	84.94	85.26	49,830	-1.09(-1.26%)
May 24, 2024	86.34	86.42	85.41	86.35	45,657	+0.58(+0.67%)
May 23, 2024	87.43	87.65	85.19	85.77	65,821	-1.57(-1.80%)
May 22, 2024	87.70	88.30	86.64	87.34	75,366	-0.81(-0.91%)
May 21, 2024	86.56	88.16	86.17	88.15	53,021	+1.24(+1.43%)
May 20, 2024	87.30	88.46	86.48	86.90	37,974	-0.77(-0.87%)
May 17, 2024	87.58	87.81	86.87	87.67	36,749	+0.40(+0.46%)
May 16, 2024	87.18	87.48	86.02	87.27	55,857	+0.25(+0.29%)
May 15, 2024	88.08	88.31	86.66	87.02	48,986	-0.48(-0.55%)
May 14, 2024	89.04	89.04	87.45	87.50	41,628	-0.12(-0.14%)
May 13, 2024	89.31	89.31	87.37	87.62	55,622	-1.04(-1.17%)
May 10, 2024	89.60	89.60	87.34	88.66	71,806	-0.30(-0.34%)
May 09, 2024	87.16	89.05	87.01	88.95	68,754	+2.14(+2.47%)
May 08, 2024	85.92	86.98	85.92	86.81	45,207	+0.28(+0.32%)
May 07, 2024	86.13	87.94	86.13	86.53	67,749	+0.19(+0.22%)
May 06, 2024	85.66	87.01	85.66	86.35	39,944	+1.03(+1.20%)
May 03, 2024	87.05	87.05	84.57	85.32	58,208	+0.12(+0.14%)
May 02, 2024	84.46	85.54	83.96	85.20	74,603	+1.55(+1.86%)
May 01, 2024	82.92	84.98	82.92	83.65	51,374	+1.03(+1.24%)
Apr 30, 2024	86.77	88.11	82.12	82.62	129,751	-1.53(-1.82%)
Apr 29, 2024	83.86	85.62	83.44	84.16	66,038	+0.55(+0.65%)
Apr 26, 2024	82.75	84.22	82.75	83.61	54,856	+0.81(+0.97%)
Apr 25, 2024	83.92	83.92	82.38	82.80	66,293	-1.71(-2.03%)
Apr 24, 2024	84.12	84.53	83.43	84.51	49,333	-0.36(-0.42%)
Apr 23, 2024	84.30	85.34	82.50	84.87	68,911	+0.50(+0.59%)
Apr 22, 2024	84.22	84.99	83.63	84.37	66,079	+0.58(+0.69%)
Apr 19, 2024	81.76	84.11	81.76	83.80	69,677	+2.10(+2.57%)
Apr 18, 2024	81.65	82.68	81.23	81.70	78,486	+0.45(+0.55%)
Apr 17, 2024	82.82	83.14	81.22	81.25	42,488	-0.71(-0.86%)
Apr 16, 2024	81.89	82.87	81.27	81.96	48,033	-0.90(-1.08%)
Apr 15, 2024	83.76	83.76	82.21	82.85	49,479	-0.88(-1.05%)
Apr 12, 2024	84.34	84.35	82.70	83.73	52,955	-1.40(-1.65%)
Apr 11, 2024	84.49	85.56	84.15	85.13	61,313	+1.14(+1.36%)
Apr 10, 2024	86.38	86.38	83.12	83.99	63,730	-4.44(-5.02%)
Apr 09, 2024	87.52	88.47	87.34	88.43	32,791	+1.25(+1.44%)
Apr 08, 2024	86.94	88.00	86.56	87.17	64,560	+0.51(+0.59%)
Apr 05, 2024	86.54	86.92	86.09	86.66	43,363	-0.37(-0.42%)
Apr 04, 2024	88.31	88.75	86.10	87.03	81,284	-0.73(-0.83%)
Apr 03, 2024	85.93	87.86	85.93	87.76	64,044	+1.16(+1.35%)
Apr 02, 2024	86.86	87.21	84.57	86.59	99,883	-1.42(-1.62%)
Apr 01, 2024	90.11	90.11	87.31	88.02	61,470	-1.62(-1.81%)
Mar 28, 2024	89.87	90.94	88.89	89.64	139,617	+0.37(+0.41%)
Mar 27, 2024	88.02	89.28	87.92	89.27	134,982	+1.99(+2.28%)
Mar 26, 2024	88.41	88.41	87.12	87.28	57,632	-0.33(-0.37%)
Mar 25, 2024	88.09	88.31	87.46	87.61	37,202	-0.44(-0.50%)
Mar 22, 2024	90.20	90.20	87.85	88.05	53,629	-1.71(-1.91%)
Mar 21, 2024	89.20	89.80	88.60	89.76	83,507	+0.91(+1.02%)
Mar 20, 2024	86.37	89.38	85.82	88.85	84,408	+2.43(+2.81%)
Mar 19, 2024	85.27	86.51	85.22	86.43	68,368	+1.07(+1.25%)
Mar 18, 2024	86.60	87.11	85.24	85.36	72,843	-1.55(-1.79%)
Mar 15, 2024	85.21	87.13	85.21	86.91	193,180	+1.27(+1.49%)
Mar 14, 2024	86.44	86.93	84.86	85.64	75,506	-1.50(-1.73%)
Mar 13, 2024	85.68	87.48	85.68	87.14	63,757	+0.97(+1.12%)
Mar 12, 2024	88.52	88.52	85.79	86.18	93,941	-2.18(-2.47%)
Mar 11, 2024	87.06	88.36	86.82	88.36	58,065	+1.15(+1.32%)
Mar 08, 2024	88.11	88.43	86.67	87.20	55,704	-0.32(-0.36%)
Mar 07, 2024	86.91	87.86	86.43	87.52	49,525	+1.20(+1.40%)
Mar 06, 2024	87.12	87.12	85.76	86.32	48,585	+0.06(+0.07%)
Mar 05, 2024	86.29	87.30	85.95	86.26	57,886	-0.65(-0.74%)
Mar 04, 2024	87.31	87.38	86.24	86.90	77,890	-0.65(-0.74%)
Mar 01, 2024	88.74	88.74	86.83	87.55	82,209	-1.25(-1.41%)
Feb 29, 2024	88.90	89.36	87.93	88.80	72,277	+0.82(+0.93%)
Feb 28, 2024	88.23	89.12	87.81	87.98	48,720	-1.28(-1.43%)
Feb 27, 2024	89.75	89.75	88.21	89.26	63,946	+0.04(+0.04%)
Feb 26, 2024	89.42	89.91	88.74	89.22	46,907	-1.00(-1.11%)
Feb 23, 2024	91.41	91.63	89.64	90.22	65,600	-1.02(-1.12%)
Feb 22, 2024	89.70	91.58	89.62	91.25	127,202	+1.27(+1.41%)
Feb 21, 2024	89.18	90.70	88.86	89.98	104,262	-0.17(-0.19%)
Feb 20, 2024	88.23	90.32	85.65	90.14	129,448	-2.16(-2.34%)
Feb 16, 2024	92.09	93.34	91.61	92.31	133,553	-0.24(-0.26%)
Feb 15, 2024	89.19	92.99	89.19	92.54	132,066	+3.87(+4.36%)
Feb 14, 2024	88.63	89.37	87.15	88.68	99,720	+1.23(+1.41%)
Feb 13, 2024	89.22	90.25	86.50	87.45	99,418	-4.16(-4.54%)
Feb 12, 2024	89.66	91.96	89.27	91.61	90,906	+2.15(+2.40%)
Feb 09, 2024	89.03	89.85	88.01	89.46	101,295	+0.23(+0.26%)
Feb 08, 2024	88.32	89.28	88.23	89.23	71,077	+0.69(+0.78%)
Feb 07, 2024	88.90	89.30	88.23	88.54	49,971	-0.23(-0.26%)
Feb 06, 2024	87.79	89.41	87.33	88.77	51,075	+1.05(+1.20%)
Feb 05, 2024	88.73	89.27	87.52	87.72	60,754	-2.55(-2.82%)
Feb 02, 2024	88.44	90.84	88.38	90.26	66,978	+0.80(+0.90%)
Feb 01, 2024	89.08	89.61	88.32	89.46	78,938	+0.96(+1.09%)
Jan 31, 2024	92.20	92.20	88.40	88.50	91,703	-3.26(-3.55%)
Jan 30, 2024	91.50	91.77	90.92	91.76	63,910	-0.30(-0.32%)
Jan 29, 2024	90.15	92.15	89.92	92.06	64,243	+1.66(+1.83%)
Jan 26, 2024	91.57	91.93	90.16	90.40	43,755	-0.21(-0.23%)
Jan 25, 2024	91.79	92.17	89.40	90.61	84,168	+0.16(+0.18%)
Jan 24, 2024	92.79	92.81	90.37	90.45	100,145	-1.56(-1.69%)
Jan 23, 2024	93.36	94.51	91.03	92.01	133,134	-0.16(-0.17%)
Jan 22, 2024	90.45	92.64	89.89	92.17	108,639	+2.33(+2.59%)
Jan 19, 2024	89.24	90.11	88.08	89.84	82,602	+0.99(+1.12%)
Jan 18, 2024	87.94	88.87	87.04	88.85	75,348	+1.14(+1.30%)
Jan 17, 2024	85.93	88.36	85.93	87.71	105,469	+0.25(+0.28%)
Jan 16, 2024	88.04	89.18	87.44	87.46	85,927	-1.44(-1.62%)
Jan 12, 2024	89.22	89.22	87.75	88.90	63,322	+0.92(+1.05%)
Jan 11, 2024	87.49	88.13	86.72	87.97	95,326	-0.13(-0.15%)
Jan 10, 2024	87.47	88.23	87.46	88.10	66,678	-0.03(-0.03%)
Jan 09, 2024	87.81	88.33	87.34	88.13	65,503	-1.19(-1.33%)
Jan 08, 2024	88.84	89.52	88.36	89.32	80,060	+0.19(+0.21%)
Jan 05, 2024	89.54	90.65	88.56	89.13	64,738	-1.05(-1.17%)
Jan 04, 2024	90.21	91.14	89.59	90.18	94,293	+0.64(+0.72%)
Jan 03, 2024	92.12	92.12	89.03	89.54	95,372	-3.09(-3.34%)
Jan 02, 2024	93.10	93.87	91.71	92.63	79,521	-1.10(-1.17%)
Dec 29, 2023	94.30	94.79	93.50	93.73	150,014	-0.31(-0.33%)
Dec 28, 2023	93.64	94.58	92.59	94.04	199,079	+0.51(+0.54%)
Dec 27, 2023	94.06	95.15	91.53	93.54	186,034	-0.82(-0.87%)
Dec 26, 2023	95.18	95.18	93.76	94.36	71,910	-0.54(-0.56%)
Dec 22, 2023	93.77	95.85	92.80	94.89	125,517	+2.13(+2.30%)
Dec 21, 2023	92.56	92.98	90.82	92.76	104,642	+1.23(+1.34%)
Dec 20, 2023	92.43	93.98	90.93	91.53	109,666	-0.86(-0.93%)
Dec 19, 2023	91.07	92.92	91.07	92.40	94,755	+2.55(+2.84%)
Dec 18, 2023	91.41	91.41	89.85	89.85	83,376	-1.33(-1.46%)
Dec 15, 2023	93.14	93.45	91.13	91.18	544,056	-1.35(-1.46%)
Dec 14, 2023	91.44	94.44	91.44	92.52	137,105	+2.86(+3.20%)
Dec 13, 2023	85.88	90.33	85.36	89.66	132,040	+3.62(+4.21%)
Dec 12, 2023	86.49	86.49	85.46	86.04	66,568	-0.57(-0.65%)
Dec 11, 2023	87.02	87.72	85.91	86.61	78,754	-0.93(-1.06%)
Dec 08, 2023	88.75	89.80	85.84	87.54	94,374	-1.03(-1.16%)
Dec 07, 2023	85.22	88.62	84.53	88.57	94,324	+3.59(+4.22%)
Dec 06, 2023	86.54	88.48	84.54	84.98	181,146	-0.52(-0.60%)
Dec 05, 2023	84.98	85.59	83.70	85.50	122,897	+0.16(+0.19%)
Dec 04, 2023	82.67	85.38	81.56	85.34	141,747	+2.88(+3.49%)
Dec 01, 2023	81.63	83.51	81.47	82.46	84,111	+0.60(+0.74%)
Nov 30, 2023	82.29	82.95	81.46	81.86	121,841	-0.25(-0.30%)
Nov 29, 2023	81.86	82.56	81.35	82.10	120,248	+0.91(+1.12%)
Nov 28, 2023	81.06	81.29	80.37	81.20	82,589	+0.24(+0.29%)
Nov 27, 2023	80.42	81.56	80.03	80.96	80,261	+0.13(+0.16%)
Nov 24, 2023	80.58	81.26	80.43	80.83	38,903	+0.26(+0.32%)
Nov 22, 2023	80.64	81.10	79.19	80.58	123,544	+0.84(+1.05%)
Nov 21, 2023	79.94	81.04	78.95	79.74	169,013	-0.89(-1.10%)
Nov 20, 2023	79.44	81.05	78.42	80.63	113,523	+0.98(+1.23%)
Nov 17, 2023	80.16	80.20	78.69	79.65	110,033	+0.52(+0.66%)
Nov 16, 2023	79.64	79.64	77.96	79.13	86,259	-0.04(-0.05%)
Nov 15, 2023	79.09	80.33	78.54	79.16	97,395	+0.47(+0.60%)
Nov 14, 2023	76.70	78.97	75.68	78.69	73,504	+4.33(+5.83%)
Nov 13, 2023	73.15	74.83	73.03	74.36	61,369	+0.75(+1.02%)
Nov 10, 2023	72.53	74.45	71.94	73.61	66,786	+0.96(+1.32%)
Nov 09, 2023	75.78	75.78	71.96	72.65	139,308	-2.42(-3.22%)
Nov 08, 2023	76.60	76.60	74.47	75.07	59,736	-0.86(-1.13%)
Nov 07, 2023	76.91	76.91	75.22	75.93	60,256	-1.53(-1.97%)
Nov 06, 2023	76.04	77.96	75.64	77.46	110,753	+0.78(+1.02%)
Nov 03, 2023	74.90	77.56	74.90	76.68	101,720	+2.53(+3.41%)
Nov 02, 2023	73.43	74.41	73.14	74.15	90,660	+1.06(+1.44%)
Nov 01, 2023	73.21	73.56	72.03	73.10	75,059	-0.72(-0.98%)
Oct 31, 2023	75.49	75.86	73.69	73.82	178,819	-1.63(-2.16%)
Oct 30, 2023	74.38	75.56	74.01	75.44	111,998	+1.87(+2.53%)
Oct 27, 2023	72.66	73.58	72.17	73.58	82,134	+0.60(+0.82%)
Oct 26, 2023	73.16	74.26	72.64	72.98	67,892	+0.39(+0.54%)
Oct 25, 2023	72.17	73.25	71.37	72.58	121,080	-0.46(-0.63%)
Oct 24, 2023	73.60	74.58	72.31	73.05	95,376	-0.21(-0.28%)
Oct 23, 2023	73.54	75.02	72.99	73.25	237,165	-1.34(-1.80%)
Oct 20, 2023	72.61	74.96	72.27	74.60	359,948	+2.17(+3.00%)
Oct 19, 2023	72.53	73.30	71.13	72.42	232,515	+1.16(+1.63%)
Oct 18, 2023	64.32	71.91	63.31	71.26	266,311	+4.14(+6.18%)
Oct 17, 2023	64.75	67.96	64.75	67.12	171,218	+1.56(+2.38%)
Oct 16, 2023	63.94	66.22	63.30	65.56	222,525	+2.73(+4.35%)
Oct 13, 2023	64.14	64.14	62.76	62.82	87,676	-1.02(-1.59%)
Oct 12, 2023	66.37	67.11	63.66	63.84	119,639	-1.99(-3.03%)
Oct 11, 2023	67.26	67.62	65.34	65.83	68,490	-1.48(-2.20%)
Oct 10, 2023	67.43	68.66	67.29	67.31	113,792	+0.26(+0.38%)
Oct 09, 2023	68.23	68.23	66.92	67.06	86,874	-1.37(-2.00%)
Oct 06, 2023	68.89	69.17	67.86	68.43	116,172	-0.78(-1.13%)
Oct 05, 2023	69.39	69.52	68.48	69.21	114,896	-0.38(-0.54%)
Oct 04, 2023	69.65	70.24	67.76	69.58	84,055	+0.27(+0.38%)
Oct 03, 2023	70.39	71.39	69.20	69.32	108,918	-1.12(-1.60%)
Oct 02, 2023	73.53	74.07	69.94	70.44	118,011	-3.54(-4.79%)
Sep 29, 2023	72.51	74.66	72.16	73.98	173,011	+0.38(+0.52%)
Sep 28, 2023	73.22	74.35	73.22	73.60	149,354	+0.40(+0.55%)
Sep 27, 2023	73.08	73.56	72.31	73.19	267,060	+0.80(+1.10%)
Sep 26, 2023	73.68	73.86	72.39	72.39	85,744	-1.69(-2.28%)
Sep 25, 2023	73.42	74.18	73.71	74.08	73,847	+0.64(+0.87%)
Sep 22, 2023	74.79	76.17	73.36	73.44	112,411	-1.55(-2.07%)
Sep 21, 2023	76.52	76.52	74.87	74.99	70,689	-1.89(-2.46%)
Sep 20, 2023	78.42	78.80	76.72	76.89	70,555	-1.02(-1.30%)
Sep 19, 2023	78.54	78.99	77.81	77.90	95,589	-0.45(-0.58%)
Sep 18, 2023	81.11	81.11	78.10	78.36	78,749	-2.33(-2.89%)
Sep 15, 2023	79.69	80.86	79.69	80.68	369,040	+0.87(+1.09%)
Sep 14, 2023	79.58	80.22	78.93	79.82	112,543	+1.35(+1.72%)
Sep 13, 2023	77.26	78.70	76.59	78.46	165,340	+1.45(+1.88%)
Sep 12, 2023	77.53	77.85	75.96	77.01	216,107	-0.74(-0.95%)
Sep 11, 2023	77.68	78.64	77.06	77.75	166,562	+1.12(+1.47%)
Sep 08, 2023	77.96	78.08	76.18	76.63	120,798	-1.43(-1.83%)
Sep 07, 2023	79.34	79.39	77.32	78.06	113,414	-1.03(-1.30%)
Sep 06, 2023	81.79	82.03	78.78	79.09	129,115	-2.07(-2.55%)
Sep 05, 2023	85.17	85.42	80.02	81.16	231,467	-4.91(-5.71%)
Sep 01, 2023	86.96	87.43	86.05	86.07	66,533	-0.05(-0.06%)
Aug 31, 2023	86.73	87.36	85.99	86.12	86,292	-0.58(-0.67%)
Aug 30, 2023	85.72	86.98	85.72	86.70	73,811	+0.73(+0.84%)
Aug 29, 2023	85.55	86.03	85.22	85.98	61,404	+0.57(+0.67%)
Aug 28, 2023	85.46	86.81	85.36	85.41	68,530	+0.26(+0.30%)
Aug 25, 2023	85.25	85.81	84.36	85.15	82,235	+0.45(+0.53%)
Aug 24, 2023	83.72	85.06	83.72	84.70	106,467	+0.75(+0.89%)
Aug 23, 2023	84.52	85.14	83.72	83.95	121,477	-0.54(-0.64%)
Aug 22, 2023	85.40	86.21	84.40	84.50	63,922	-0.67(-0.78%)
Aug 21, 2023	86.03	86.03	84.97	85.16	67,481	-0.97(-1.13%)
Aug 18, 2023	85.66	87.30	85.59	86.14	81,198	-0.19(-0.22%)
Aug 17, 2023	86.55	87.30	86.18	86.32	71,077	-0.14(-0.16%)
Aug 16, 2023	87.14	87.79	85.59	86.46	116,279	-0.58(-0.67%)
Aug 15, 2023	88.78	88.78	87.02	87.04	64,484	-2.48(-2.77%)
Aug 14, 2023	90.26	90.26	89.01	89.52	93,676	-1.14(-1.26%)
Aug 11, 2023	91.21	91.69	90.57	90.66	73,500	-0.93(-1.02%)
Aug 10, 2023	91.76	92.63	91.17	91.59	51,304	+0.10(+0.11%)
Aug 09, 2023	91.89	92.09	90.91	91.49	61,516	-0.49(-0.53%)
Aug 08, 2023	91.46	92.33	91.19	91.98	63,274	-1.11(-1.19%)
Aug 07, 2023	92.22	93.19	91.45	93.09	86,583	+1.07(+1.16%)
Aug 04, 2023	91.97	93.03	91.97	92.02	67,057	-0.02(-0.02%)
Aug 03, 2023	92.70	93.16	91.30	92.04	102,277	-0.41(-0.45%)
Aug 02, 2023	91.84	93.36	91.65	92.46	80,423	-0.57(-0.61%)
Aug 01, 2023	93.59	94.48	92.62	93.03	107,519	-1.14(-1.21%)
Jul 31, 2023	92.65	94.93	92.27	94.17	1,219,751	+1.75(+1.89%)
Jul 28, 2023	91.65	92.48	90.65	92.42	184,653	+1.33(+1.46%)
Jul 27, 2023	91.48	91.48	89.43	91.09	190,112	-0.56(-0.61%)
Jul 26, 2023	90.41	93.26	89.63	91.65	287,864	-3.07(-3.24%)
Jul 25, 2023	94.17	95.25	93.13	94.72	126,476	+0.88(+0.94%)
Jul 24, 2023	94.07	94.86	93.19	93.83	172,749	-0.42(-0.45%)
Jul 21, 2023	94.83	95.13	93.39	94.25	143,500	-0.77(-0.81%)
Jul 20, 2023	94.70	95.29	94.09	95.02	103,818	+0.28(+0.30%)
Jul 19, 2023	94.69	95.12	93.40	94.73	128,853	+0.18(+0.19%)
Jul 18, 2023	91.45	94.89	91.45	94.56	144,993	+3.13(+3.43%)
Jul 17, 2023	91.12	91.96	90.41	91.42	119,144	+0.21(+0.23%)
Jul 14, 2023	91.50	91.60	89.20	91.22	114,352	-0.59(-0.64%)
Jul 13, 2023	91.67	91.97	91.00	91.81	125,968	+0.61(+0.67%)
Jul 12, 2023	91.33	91.51	90.06	91.20	128,373	+1.54(+1.72%)
Jul 11, 2023	89.49	90.07	88.61	89.65	120,132	+1.03(+1.16%)
Jul 10, 2023	89.38	91.26	88.33	88.62	111,210	-0.79(-0.88%)
Jul 07, 2023	87.62	89.57	85.84	89.41	251,557	-0.45(-0.50%)
Jul 06, 2023	89.83	90.70	89.15	89.86	103,102	-0.92(-1.02%)
Jul 05, 2023	92.82	92.82	90.76	90.78	99,938	-3.04(-3.24%)

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.

Stepan Company (NY: SCL )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Stepan Company (NY: SCL )

Historical Prices

Sections

Services