Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	87.12	87.75	86.38	86.51	85,909	-0.58(-0.67%)
Aug 30, 2023	86.10	87.37	86.10	87.09	73,485	+0.73(+0.84%)
Aug 29, 2023	85.93	86.41	85.60	86.36	61,132	+0.57(+0.67%)
Aug 28, 2023	85.84	87.20	85.74	85.79	68,227	+0.26(+0.30%)
Aug 25, 2023	85.63	86.20	84.73	85.53	81,871	+0.45(+0.53%)
Aug 24, 2023	84.09	85.43	84.09	85.08	105,996	+0.75(+0.89%)
Aug 23, 2023	84.90	85.52	84.09	84.33	120,939	-0.54(-0.64%)
Aug 22, 2023	85.78	86.59	84.77	84.87	63,638	-0.67(-0.78%)
Aug 21, 2023	86.41	86.41	85.34	85.54	67,182	-0.98(-1.13%)
Aug 18, 2023	86.05	87.69	85.97	86.52	80,838	-0.19(-0.22%)
Aug 17, 2023	86.93	87.68	86.56	86.71	70,762	-0.14(-0.16%)
Aug 16, 2023	87.53	88.18	85.97	86.85	115,764	-0.58(-0.67%)
Aug 15, 2023	89.17	89.17	87.41	87.43	64,199	-2.49(-2.77%)
Aug 14, 2023	90.67	90.67	89.40	89.92	93,261	-1.15(-1.26%)
Aug 11, 2023	91.61	92.10	90.98	91.06	73,174	-0.94(-1.02%)
Aug 10, 2023	92.17	93.04	91.57	92.00	51,076	+0.10(+0.11%)
Aug 09, 2023	92.29	92.50	91.32	91.90	61,243	-0.49(-0.53%)
Aug 08, 2023	91.87	92.74	91.59	92.39	62,994	-1.12(-1.19%)
Aug 07, 2023	92.63	93.61	91.86	93.51	86,199	+1.08(+1.16%)
Aug 04, 2023	92.38	93.45	92.38	92.43	66,760	-0.02(-0.02%)
Aug 03, 2023	93.11	93.58	91.71	92.45	101,824	-0.41(-0.45%)
Aug 02, 2023	92.24	93.77	92.06	92.87	80,066	-0.57(-0.61%)
Aug 01, 2023	94.00	94.90	93.03	93.44	107,042	-1.15(-1.21%)
Jul 31, 2023	93.06	95.35	92.68	94.58	1,214,348	+1.76(+1.89%)
Jul 28, 2023	92.06	92.90	91.05	92.83	183,835	+1.33(+1.46%)
Jul 27, 2023	91.89	91.89	89.83	91.49	189,270	-0.56(-0.61%)
Jul 26, 2023	90.81	93.68	90.03	92.06	286,589	-3.08(-3.24%)
Jul 25, 2023	94.58	95.67	93.55	95.14	125,916	+0.89(+0.94%)
Jul 24, 2023	94.49	95.28	93.61	94.25	171,984	-0.42(-0.45%)
Jul 21, 2023	95.26	95.55	93.81	94.67	142,864	-0.77(-0.81%)
Jul 20, 2023	95.12	95.71	94.51	95.44	103,358	+0.29(+0.30%)
Jul 19, 2023	95.11	95.54	93.82	95.16	128,282	+0.18(+0.19%)
Jul 18, 2023	91.86	95.31	91.86	94.98	144,350	+3.15(+3.43%)
Jul 17, 2023	91.52	92.37	90.81	91.83	118,617	+0.21(+0.23%)
Jul 14, 2023	91.91	92.01	89.60	91.62	113,845	-0.59(-0.64%)
Jul 13, 2023	92.08	92.38	91.40	92.22	125,410	+0.61(+0.67%)
Jul 12, 2023	91.73	91.92	90.46	91.60	127,804	+1.55(+1.72%)
Jul 11, 2023	89.89	90.47	89.01	90.05	119,600	+1.04(+1.16%)
Jul 10, 2023	89.78	91.66	88.72	89.02	110,718	-0.79(-0.88%)
Jul 07, 2023	88.01	89.96	86.22	89.81	250,443	-0.45(-0.50%)
Jul 06, 2023	90.23	91.15	89.55	90.26	102,646	-0.93(-1.02%)
Jul 05, 2023	93.23	93.23	91.17	91.19	99,495	-3.05(-3.24%)
Jul 03, 2023	93.68	95.19	93.68	94.24	49,389	-0.09(-0.09%)
Jun 30, 2023	95.04	95.04	93.81	94.33	82,520	+0.14(+0.15%)
Jun 29, 2023	92.66	94.61	92.66	94.19	92,974	+1.85(+2.00%)
Jun 28, 2023	91.10	92.39	90.11	92.34	137,370	+1.39(+1.53%)
Jun 27, 2023	91.60	92.21	90.32	90.95	109,631	-0.55(-0.60%)
Jun 26, 2023	90.69	92.81	90.69	91.50	89,974	+0.52(+0.58%)
Jun 23, 2023	89.53	91.40	89.53	90.98	184,789	+0.08(+0.09%)
Jun 22, 2023	92.32	92.32	90.19	90.90	103,677	-1.44(-1.56%)
Jun 21, 2023	92.65	93.01	91.89	92.34	132,880	-0.55(-0.60%)
Jun 20, 2023	95.31	95.31	92.74	92.90	146,042	-2.56(-2.68%)
Jun 16, 2023	96.60	96.60	94.02	95.45	304,464	-0.18(-0.19%)
Jun 15, 2023	93.14	96.37	93.14	95.63	129,867	+6.06(+6.76%)
May 08, 2023	90.54	91.54	88.16	89.57	79,499	-0.88(-0.97%)
May 05, 2023	90.31	90.98	89.81	90.45	85,189	+1.42(+1.59%)
May 04, 2023	87.80	89.38	87.06	89.03	112,377	+0.39(+0.44%)
May 03, 2023	88.48	89.63	87.90	88.64	123,165	+0.20(+0.22%)
May 02, 2023	87.86	88.55	85.64	88.44	117,222	-0.12(-0.13%)
May 01, 2023	90.26	91.25	88.14	88.56	99,254	-2.08(-2.30%)
Apr 28, 2023	89.94	91.40	89.76	90.65	302,061	+0.54(+0.60%)
Apr 27, 2023	87.27	90.13	87.08	90.11	119,859	+2.37(+2.70%)
Apr 26, 2023	88.11	90.01	87.25	87.74	106,129	-1.25(-1.40%)
Apr 25, 2023	96.47	96.47	86.72	88.98	146,264	-8.67(-8.88%)
Apr 24, 2023	96.54	97.85	96.45	97.66	46,697	+0.74(+0.76%)
Apr 21, 2023	98.13	98.13	95.79	96.92	67,805	-0.51(-0.52%)
Apr 20, 2023	97.12	98.02	96.29	97.43	78,915	-0.58(-0.59%)
Apr 19, 2023	97.43	98.07	97.22	98.01	65,350	+0.22(+0.22%)
Apr 18, 2023	98.88	98.88	96.90	97.79	56,863	-0.54(-0.55%)
Apr 17, 2023	97.92	98.93	97.12	98.33	54,954	+0.30(+0.31%)
Apr 14, 2023	99.66	100.08	97.44	98.03	64,566	-0.81(-0.82%)
Apr 13, 2023	98.57	99.58	97.01	98.84	65,364	+0.40(+0.41%)
Apr 12, 2023	100.08	100.77	98.36	98.43	62,860	-1.03(-1.04%)
Apr 11, 2023	100.73	102.06	99.25	99.46	115,662	-1.04(-1.04%)
Apr 10, 2023	98.70	101.50	98.51	100.51	62,158	+1.31(+1.32%)
Apr 06, 2023	99.95	99.95	98.72	99.20	48,657	-0.42(-0.42%)
Apr 05, 2023	99.05	99.71	98.62	99.62	54,002	+0.16(+0.16%)
Apr 04, 2023	100.91	100.91	98.31	99.46	69,946	-1.69(-1.67%)
Apr 03, 2023	101.50	102.67	99.85	101.16	81,561	-0.14(-0.14%)
Mar 31, 2023	99.79	101.37	99.12	101.29	123,182	+2.00(+2.01%)
Mar 30, 2023	99.54	100.58	98.58	99.30	58,435	-0.57(-0.57%)
Mar 29, 2023	100.05	100.22	98.72	99.87	56,300	+0.73(+0.73%)
Mar 28, 2023	97.91	99.30	97.74	99.14	59,047	+1.00(+1.02%)
Mar 27, 2023	98.68	99.25	97.66	98.14	85,299	+0.67(+0.69%)
Mar 24, 2023	94.06	97.60	93.66	97.47	100,464	+2.63(+2.78%)
Mar 23, 2023	95.18	97.20	94.27	94.83	81,241	+0.11(+0.11%)
Mar 22, 2023	96.35	97.48	94.73	94.73	100,387	-1.72(-1.78%)
Mar 21, 2023	96.14	97.14	95.62	96.45	118,896	+1.54(+1.63%)
Mar 20, 2023	93.95	95.99	93.95	94.90	122,790	+1.52(+1.63%)
Mar 17, 2023	94.50	95.11	92.94	93.38	289,131	-1.59(-1.68%)
Mar 16, 2023	93.22	95.90	93.22	94.97	84,844	+0.59(+0.62%)
Mar 15, 2023	93.14	94.77	93.10	94.38	116,434	-1.13(-1.18%)
Mar 14, 2023	95.44	96.76	94.28	95.51	89,533	+2.40(+2.58%)
Mar 13, 2023	93.23	95.43	93.10	93.11	74,056	-1.90(-2.00%)
Mar 10, 2023	96.26	96.32	94.22	95.01	68,467	-1.93(-1.99%)
Mar 09, 2023	98.97	99.41	96.84	96.94	75,646	-1.71(-1.73%)
Mar 08, 2023	98.41	99.12	97.76	98.65	69,682	+0.20(+0.20%)
Mar 07, 2023	100.51	100.51	97.56	98.45	71,579	-1.90(-1.89%)
Mar 06, 2023	104.22	104.29	99.37	100.35	121,850	-3.83(-3.68%)
Mar 03, 2023	103.55	104.21	102.18	104.18	74,601	+1.36(+1.32%)
Mar 02, 2023	101.08	102.85	100.69	102.83	71,457	+1.05(+1.03%)
Mar 01, 2023	101.77	102.66	101.26	101.78	67,835	-0.20(-0.19%)
Feb 28, 2023	102.38	103.47	101.93	101.98	158,125	-0.67(-0.65%)
Feb 27, 2023	103.40	103.83	102.30	102.64	90,186	+0.11(+0.10%)
Feb 24, 2023	100.82	102.57	100.32	102.53	85,328	+0.24(+0.23%)
Feb 23, 2023	102.72	103.40	100.93	102.30	82,397	-0.02(-0.02%)
Feb 22, 2023	102.69	103.89	101.83	102.32	126,203	-0.13(-0.12%)
Feb 21, 2023	104.94	104.94	101.05	102.45	124,166	-2.22(-2.12%)
Feb 17, 2023	102.67	104.74	100.92	104.67	98,034	+2.73(+2.68%)
Feb 16, 2023	105.12	105.61	99.58	101.94	177,692	-5.33(-4.97%)
Feb 15, 2023	106.45	107.40	105.92	107.27	81,833	-0.30(-0.28%)
Feb 14, 2023	107.80	108.69	107.10	107.57	44,896	-1.24(-1.14%)
Feb 13, 2023	106.56	108.81	106.28	108.81	50,450	+2.13(+2.00%)
Feb 10, 2023	105.68	107.23	104.62	106.68	65,141	+0.98(+0.93%)
Feb 09, 2023	108.22	108.91	105.08	105.70	55,189	-2.31(-2.14%)
Feb 08, 2023	108.97	109.91	107.83	108.01	40,691	-1.99(-1.81%)
Feb 07, 2023	109.68	110.31	108.28	110.00	58,209	-0.69(-0.63%)
Feb 06, 2023	110.77	111.50	109.81	110.69	57,021	-0.89(-0.80%)
Feb 03, 2023	111.58	112.14	110.81	111.59	108,838	-0.57(-0.51%)
Feb 02, 2023	109.60	112.17	109.07	112.16	86,041	+2.31(+2.10%)
Feb 01, 2023	107.79	111.19	107.29	109.84	80,012	+2.23(+2.08%)
Jan 31, 2023	106.03	107.61	104.77	107.61	136,918	+2.63(+2.51%)
Jan 30, 2023	105.02	106.31	104.49	104.97	62,097	-0.24(-0.23%)
Jan 27, 2023	106.35	107.11	104.60	105.22	80,228	-1.23(-1.16%)
Jan 26, 2023	106.23	106.63	104.90	106.45	62,044	+0.75(+0.71%)
Jan 25, 2023	104.47	105.73	102.90	105.70	60,891	+0.42(+0.40%)
Jan 24, 2023	104.92	105.79	103.57	105.28	39,209	-0.16(-0.15%)
Jan 23, 2023	105.59	106.48	104.77	105.43	54,300	-0.78(-0.74%)
Jan 20, 2023	107.75	107.84	106.14	106.22	117,348	-0.86(-0.81%)
Jan 19, 2023	107.61	108.06	105.53	107.08	79,396	-0.58(-0.54%)
Jan 18, 2023	109.31	110.03	107.39	107.66	71,057	-1.75(-1.60%)
Jan 17, 2023	110.70	111.12	108.54	109.41	77,004	-1.70(-1.53%)
Jan 13, 2023	109.34	111.54	107.99	111.12	58,826	+1.39(+1.27%)
Jan 12, 2023	107.41	109.73	106.39	109.73	66,011	+3.10(+2.90%)
Jan 11, 2023	107.30	107.91	106.05	106.63	101,133	-0.04(-0.04%)
Jan 10, 2023	104.66	106.84	104.20	106.67	84,368	+1.38(+1.31%)
Jan 09, 2023	106.06	107.25	104.81	105.29	54,958	-0.24(-0.23%)
Jan 06, 2023	102.82	105.75	101.91	105.53	70,729	+3.85(+3.79%)
Jan 05, 2023	101.89	102.12	100.08	101.68	79,027	-0.36(-0.36%)
Jan 04, 2023	103.28	103.85	101.50	102.05	71,429	+0.01(+0.01%)
Jan 03, 2023	104.72	105.93	101.28	102.03	76,510	-2.26(-2.17%)
Dec 30, 2022	104.42	104.78	103.20	104.30	57,610	-0.55(-0.52%)
Dec 29, 2022	104.38	105.21	104.29	104.85	47,265	+1.25(+1.21%)
Dec 28, 2022	105.92	106.60	103.41	103.59	55,120	-1.99(-1.88%)
Dec 27, 2022	106.10	106.48	105.16	105.58	63,054	-0.68(-0.64%)
Dec 23, 2022	104.71	106.59	104.40	106.26	46,597	+1.29(+1.23%)
Dec 22, 2022	106.44	106.44	103.60	104.96	62,918	-1.80(-1.69%)
Dec 21, 2022	105.99	107.33	105.14	106.77	66,366	+1.61(+1.53%)
Dec 20, 2022	105.29	106.05	104.95	105.16	86,421	-0.10(-0.09%)
Dec 19, 2022	103.33	105.67	103.03	105.26	82,307	+2.19(+2.12%)
Dec 16, 2022	102.49	104.23	102.37	103.07	613,536	-0.71(-0.68%)
Dec 15, 2022	106.73	106.73	103.47	103.78	78,876	-4.12(-3.82%)
Dec 14, 2022	109.15	110.17	106.82	107.90	71,728	-1.46(-1.34%)
Dec 13, 2022	112.45	112.64	109.12	109.36	112,203	-0.11(-0.10%)
Dec 12, 2022	109.28	109.62	108.33	109.47	61,730	-0.02(-0.02%)
Dec 09, 2022	109.37	110.82	109.01	109.49	77,126	-0.13(-0.12%)
Dec 08, 2022	109.87	110.14	107.55	109.62	61,860	+0.53(+0.48%)
Dec 07, 2022	108.75	109.91	107.66	109.09	74,729	+0.68(+0.62%)
Dec 06, 2022	108.15	108.98	107.36	108.41	70,066	-0.66(-0.60%)
Dec 05, 2022	110.36	110.36	107.02	109.07	73,456	-2.22(-2.00%)
Dec 02, 2022	108.99	111.74	107.67	111.29	56,260	+1.29(+1.18%)
Dec 01, 2022	109.14	110.33	108.25	110.00	69,201	+0.70(+0.64%)
Nov 30, 2022	106.68	109.71	104.38	109.30	115,679	+2.79(+2.62%)
Nov 29, 2022	105.92	107.26	105.92	106.51	45,982	+0.60(+0.57%)
Nov 28, 2022	107.98	107.98	105.40	105.91	48,540	-1.99(-1.85%)
Nov 25, 2022	108.33	108.87	107.90	107.90	25,495	+0.45(+0.42%)
Nov 23, 2022	106.67	108.32	106.63	107.45	48,961	+0.02(+0.02%)
Nov 22, 2022	106.35	107.67	105.70	107.43	81,960	+1.74(+1.64%)
Nov 21, 2022	105.28	106.57	104.94	105.69	74,065	-0.35(-0.33%)
Nov 18, 2022	107.26	107.87	104.79	106.05	66,227	+0.59(+0.55%)
Nov 17, 2022	105.70	105.70	103.81	105.46	43,619	-1.11(-1.04%)
Nov 16, 2022	106.76	107.51	106.02	106.57	55,082	+0.02(+0.02%)
Nov 15, 2022	107.43	108.38	106.18	106.55	52,218	+0.13(+0.12%)
Nov 14, 2022	105.75	107.03	104.08	106.43	51,159	-0.16(-0.15%)
Nov 11, 2022	107.08	108.16	105.31	106.58	74,204	+0.47(+0.44%)
Nov 10, 2022	105.67	107.89	104.64	106.11	85,696	+3.95(+3.87%)
Nov 09, 2022	104.23	104.38	101.65	102.16	50,509	-2.46(-2.35%)
Nov 08, 2022	104.86	105.99	103.73	104.62	57,675	+0.82(+0.79%)
Nov 07, 2022	103.54	104.62	102.29	103.80	52,593	+1.43(+1.39%)
Nov 04, 2022	101.35	102.92	100.86	102.38	47,082	+2.55(+2.55%)
Nov 03, 2022	98.71	100.95	98.62	99.83	56,391	-0.22(-0.22%)
Nov 02, 2022	102.52		99.97	100.04	83,309	-2.08(-2.04%)
Nov 01, 2022	102.54	103.41	101.48	102.12	76,470	+0.15(+0.14%)
Oct 31, 2022	100.59	102.31	100.59	101.97	152,829	+0.53(+0.52%)
Oct 28, 2022	99.74	101.87	98.61	101.45	54,403	+2.65(+2.68%)
Oct 27, 2022	98.89	101.22	98.69	98.80	58,472	+0.46(+0.47%)
Oct 26, 2022	98.61	99.59	97.34	98.34	59,442	+0.64(+0.66%)
Oct 25, 2022	95.96	98.75	95.96	97.70	59,512	+2.05(+2.14%)
Oct 24, 2022	95.97	96.07	94.51	95.65	62,557	+0.46(+0.48%)
Oct 21, 2022	93.76	95.92	93.05	95.19	78,230	+2.03(+2.18%)
Oct 20, 2022	98.66	99.46	92.79	93.16	115,754	-6.21(-6.25%)
Oct 19, 2022	99.59	101.11	96.52	99.37	90,956	+3.41(+3.55%)
Oct 18, 2022	96.53	97.06	95.47	95.96	57,067	+1.66(+1.76%)
Oct 17, 2022	93.58	95.39	93.36	94.30	78,859	+1.84(+1.99%)
Oct 14, 2022	93.87	94.35	91.86	92.46	57,274	-1.03(-1.10%)
Oct 13, 2022	89.61	93.74	89.47	93.49	67,392	+2.56(+2.81%)
Oct 12, 2022	90.70	91.79	90.09	90.93	54,341	-0.49(-0.53%)
Oct 11, 2022	91.21	92.62	90.77	91.42	75,296	-0.44(-0.48%)
Oct 10, 2022	90.90	92.87	90.34	91.86	49,022	+1.32(+1.46%)
Oct 07, 2022	92.97	92.97	90.00	90.54	68,647	-2.87(-3.07%)
Oct 06, 2022	94.16	95.14	93.10	93.41	65,744	-1.34(-1.41%)
Oct 05, 2022	94.36	95.65	94.36	94.75	64,209	-0.98(-1.02%)
Oct 04, 2022	95.34	96.83	95.34	95.73	67,539	+1.52(+1.62%)
Oct 03, 2022	92.70	94.91	91.97	94.20	79,184	+2.74(+3.00%)
Sep 30, 2022	93.77	94.29	91.46	91.46	141,604	-1.74(-1.86%)
Sep 29, 2022	92.88	93.36	91.21	93.20	65,683	-0.31(-0.33%)
Sep 28, 2022	92.38	94.55	91.96	93.50	72,216	+1.73(+1.89%)
Sep 27, 2022	93.40	93.61	91.44	91.77	94,036	-0.70(-0.76%)
Sep 26, 2022	93.38	94.62	92.42	92.47	73,916	-0.76(-0.81%)
Sep 23, 2022	92.70	93.52	92.08	93.23	65,219	-1.06(-1.12%)
Sep 22, 2022	94.57	94.64	93.47	94.29	52,901	+0.00(+0.00%)
Sep 21, 2022	94.92	97.25	93.92	94.29	59,152	-0.38(-0.40%)
Sep 20, 2022	95.08	95.08	93.40	94.67	58,876	-1.59(-1.65%)
Sep 19, 2022	92.72	96.34	92.72	96.26	54,768	+2.67(+2.85%)
Sep 16, 2022	93.59	94.08	92.18	93.59	200,532	-0.74(-0.78%)
Sep 15, 2022	93.46	95.01	93.16	94.33	100,856	+0.16(+0.17%)
Sep 14, 2022	95.81	95.82	93.52	94.18	93,243	-1.96(-2.03%)
Sep 13, 2022	99.19	99.19	95.87	96.13	81,835	-4.86(-4.82%)
Sep 12, 2022	100.15	101.16	99.34	100.99	67,877	+2.12(+2.14%)
Sep 09, 2022	98.66	99.54	97.94	98.87	54,955	+1.11(+1.13%)
Sep 08, 2022	98.03	98.13	97.19	97.76	57,207	-1.37(-1.38%)
Sep 07, 2022	96.16	99.43	96.16	99.14	87,863	+3.01(+3.13%)
Sep 06, 2022	98.79	98.79	95.36	96.13	78,317	-3.05(-3.08%)
Sep 02, 2022	100.41	101.03	98.33	99.19	53,169	-0.77(-0.77%)

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