Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	102.73	102.73	101.23	101.38	56,587	-1.37(-1.34%)
Aug 30, 2022	103.36	103.36	101.28	102.75	60,802	-1.06(-1.03%)
Aug 29, 2022	104.30	104.38	103.00	103.82	71,928	-0.82(-0.79%)
Aug 26, 2022	108.34	108.51	104.46	104.64	84,661	-4.01(-3.69%)
Aug 25, 2022	106.66	109.33	106.66	108.66	54,861	+2.19(+2.06%)
Aug 24, 2022	107.13	108.03	106.16	106.47	40,999	-0.46(-0.43%)
Aug 23, 2022	106.74	107.73	106.41	106.92	40,633	-0.18(-0.17%)
Aug 22, 2022	108.52	109.98	106.81	107.11	42,733	-2.49(-2.27%)
Aug 19, 2022	111.18	111.78	109.57	109.60	94,110	-1.74(-1.57%)
Aug 18, 2022	111.36	111.70	110.27	111.34	46,388	+0.11(+0.10%)
Aug 17, 2022	111.74	111.74	110.06	111.24	47,719	-1.68(-1.49%)
Aug 16, 2022	111.30	113.18	110.86	112.92	59,873	+2.04(+1.84%)
Aug 15, 2022	108.51	111.08	108.12	110.88	64,612	+1.24(+1.13%)
Aug 12, 2022	108.26	109.64	107.03	109.64	46,635	+2.75(+2.58%)
Aug 11, 2022	107.14	108.21	106.80	106.88	45,522	+0.44(+0.41%)
Aug 10, 2022	105.75	106.94	105.75	106.45	80,124	+2.36(+2.26%)
Aug 09, 2022	105.24	105.24	103.35	104.09	69,767	-1.18(-1.12%)
Aug 08, 2022	105.75	106.51	104.74	105.27	73,507	-0.04(-0.04%)
Aug 05, 2022	103.85	105.82	103.69	105.31	50,201	+0.42(+0.40%)
Aug 04, 2022	104.72	105.53	104.49	104.90	51,686	+0.11(+0.10%)
Aug 03, 2022	106.01	106.01	104.62	104.79	86,044	-0.96(-0.91%)
Aug 02, 2022	107.50	108.01	105.63	105.75	66,715	-2.43(-2.24%)

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