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 28, 2018 74.72 76.00 73.29 73.90 150,367 -0.42(-0.57%)
Feb 27, 2018 73.64 75.99 73.30 74.32 155,422 +0.63(+0.85%)
Feb 26, 2018 71.74 74.03 69.88 73.69 121,193 +2.39(+3.35%)
Feb 23, 2018 73.26 73.80 69.91 71.30 55,845 -1.57(-2.15%)
Feb 22, 2018 72.12 74.19 70.56 72.87 121,627 +5.46(+8.10%)
Feb 21, 2018 67.25 69.20 66.40 67.41 62,620 +0.20(+0.30%)
Feb 20, 2018 67.09 68.18 66.70 67.21 48,029 -0.18(-0.26%)
Feb 16, 2018 67.38 67.38 67.38 0 +0.17(+0.25%)
Feb 15, 2018 66.88 67.42 66.08 67.22 45,748 +0.64(+0.96%)
Feb 14, 2018 65.01 66.94 65.01 66.58 81,027 +0.91(+1.39%)
Feb 13, 2018 65.59 65.98 64.56 65.67 70,641 -0.41(-0.61%)
Feb 12, 2018 66.00 66.81 64.46 66.07 47,568 +0.49(+0.75%)
Feb 09, 2018 65.03 66.22 63.60 65.58 92,398 +1.45(+2.26%)
Feb 08, 2018 65.73 65.77 64.07 64.14 90,378 -1.55(-2.36%)
Feb 07, 2018 65.90 67.16 65.90 65.69 75,363 -0.29(-0.43%)
Feb 06, 2018 64.90 66.52 63.42 65.97 160,649 -0.76(-1.13%)
Feb 05, 2018 68.45 69.23 66.07 66.73 86,367 -2.51(-3.62%)
Feb 02, 2018 70.57 70.63 68.85 69.24 145,473 -1.87(-2.63%)
Feb 01, 2018 72.10 72.10 70.65 71.11 112,489 -1.24(-1.71%)
Jan 31, 2018 73.13 73.20 71.32 72.35 80,515 -0.62(-0.85%)
Jan 30, 2018 73.10 73.10 72.31 72.96 80,816 -0.60(-0.82%)
Jan 29, 2018 74.02 74.74 73.55 73.56 80,014 -0.55(-0.75%)
Jan 26, 2018 74.28 74.82 73.36 74.12 79,035 +0.07(+0.10%)
Jan 25, 2018 73.43 74.50 72.75 74.04 122,389 +0.89(+1.21%)
Jan 24, 2018 72.84 73.64 72.35 73.16 81,246 +0.61(+0.84%)
Jan 23, 2018 73.02 73.20 71.99 72.55 53,787 -0.42(-0.58%)
Jan 22, 2018 74.87 74.87 72.79 72.97 64,535 -1.93(-2.57%)
Jan 19, 2018 71.85 74.95 71.85 74.90 107,269 +3.15(+4.38%)
Jan 18, 2018 72.97 73.36 71.67 71.76 87,232 -1.10(-1.51%)
Jan 17, 2018 73.10 73.78 72.68 72.85 162,283 +0.30(+0.42%)
Jan 16, 2018 73.62 73.62 71.24 72.55 118,436 -0.62(-0.84%)
Jan 12, 2018 73.17 73.17 73.17 0 -0.41(-0.55%)
Jan 11, 2018 71.62 73.60 71.62 73.57 76,844 +1.93(+2.69%)
Jan 10, 2018 71.99 72.28 71.17 71.64 76,304 -0.58(-0.80%)
Jan 09, 2018 73.30 73.34 72.18 72.23 51,809 -1.07(-1.46%)
Jan 08, 2018 73.10 73.83 72.74 73.30 59,834 +0.04(+0.05%)
Jan 05, 2018 73.07 73.47 72.52 73.26 60,453 +0.54(+0.75%)
Jan 04, 2018 72.88 73.53 72.48 72.72 64,987 +0.05(+0.06%)
Jan 03, 2018 73.55 73.91 72.57 72.67 83,150 -0.95(-1.29%)
Jan 02, 2018 73.20 73.44 72.84 73.62 96,669 +0.77(+1.05%)
Dec 29, 2017 72.85 72.85 72.85 0 -0.32(-0.44%)
Dec 28, 2017 73.16 73.23 72.44 73.18 35,516 +0.01(+0.01%)
Dec 27, 2017 72.97 74.08 72.60 73.17 88,060 +0.19(+0.27%)
Dec 26, 2017 73.20 73.60 72.57 72.97 36,698 -0.38(-0.52%)
Dec 22, 2017 73.76 73.88 72.41 73.35 44,504 -0.50(-0.67%)
Dec 21, 2017 74.18 74.60 73.80 73.85 51,310 -0.27(-0.36%)
Dec 20, 2017 74.49 75.40 74.08 74.12 51,387 +0.15(+0.20%)
Dec 19, 2017 73.94 74.98 73.80 73.97 54,048 +0.00(+0.00%)
Dec 18, 2017 74.23 75.34 73.46 73.97 90,734 +0.31(+0.43%)
Dec 15, 2017 72.59 74.78 72.19 73.66 351,068 +1.49(+2.07%)
Dec 14, 2017 74.15 74.88 72.02 72.16 65,641 -1.96(-2.64%)
Dec 13, 2017 72.68 74.79 72.68 74.12 94,009 +1.47(+2.02%)
Dec 12, 2017 72.76 73.09 72.19 72.65 68,420 -0.11(-0.15%)
Dec 11, 2017 71.87 73.32 71.87 72.76 102,367 +0.94(+1.31%)
Dec 08, 2017 72.89 72.89 71.76 71.82 61,690 +0.00(+0.00%)
Dec 07, 2017 72.76 73.51 71.90 65,529 +0.00(+0.00%)
Dec 06, 2017 73.40 73.67 72.43 72.83 78,711 -1.04(-1.41%)
Dec 05, 2017 75.34 75.34 73.79 73.87 125,466 -1.26(-1.68%)
Dec 04, 2017 76.08 77.03 75.11 75.13 114,273 -0.51(-0.67%)
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.