Skip to main content

Stepan Company (NY: SCL )

87.88 +0.58 (+0.67%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 37.86 38.01 37.32 37.39 169,069 -0.06(-0.17%)
Sep 29, 2015 37.25 37.81 37.14 37.46 132,993 +0.33(+0.90%)
Sep 28, 2015 37.48 37.49 36.85 37.12 108,782 -0.63(-1.67%)
Sep 25, 2015 37.56 38.22 37.27 37.75 139,859 +0.46(+1.23%)
Sep 24, 2015 36.92 37.70 36.71 37.29 148,323 +0.17(+0.46%)
Sep 23, 2015 37.11 37.55 36.79 37.12 284,902 +0.10(+0.27%)
Sep 22, 2015 37.50 37.58 36.77 37.02 69,066 -0.93(-2.44%)
Sep 21, 2015 37.25 38.24 37.25 37.95 197,330 +0.91(+2.45%)
Sep 18, 2015 36.80 37.55 36.61 37.04 289,463 -0.18(-0.48%)
Sep 17, 2015 37.16 37.74 37.01 37.22 190,386 +0.11(+0.29%)
Sep 16, 2015 36.53 37.15 36.39 37.11 191,163 +0.65(+1.77%)
Sep 15, 2015 37.35 37.35 36.40 36.47 136,063 -0.80(-2.15%)
Sep 14, 2015 37.37 37.52 36.66 37.27 74,785 -0.13(-0.34%)
Sep 11, 2015 36.84 37.42 36.66 37.39 80,130 +0.38(+1.02%)
Sep 10, 2015 37.15 37.46 36.88 37.02 122,347 -0.22(-0.58%)
Sep 09, 2015 38.16 38.16 37.15 37.23 144,669 -0.48(-1.26%)
Sep 08, 2015 38.58 38.58 37.47 37.71 149,222 -0.21(-0.55%)
Sep 04, 2015 37.73 37.91 37.91 37.91 105,157 -0.37(-0.96%)
Sep 03, 2015 38.54 38.80 38.09 38.28 116,845 -0.07(-0.19%)
Sep 02, 2015 38.88 38.88 37.94 38.35 137,552 -0.02(-0.05%)
Sep 01, 2015 39.86 39.86 38.24 38.37 148,438 -2.09(-5.17%)
Aug 31, 2015 39.84 40.67 39.28 40.47 84,692 +0.44(+1.10%)
Aug 28, 2015 40.06 40.44 39.66 40.03 86,794 -0.22(-0.54%)
Aug 27, 2015 39.78 40.60 39.34 40.24 102,647 +0.93(+2.38%)
Aug 26, 2015 39.28 39.50 38.38 39.31 163,667 +0.64(+1.67%)
Aug 25, 2015 40.78 40.87 38.56 38.66 103,141 -1.52(-3.79%)
Aug 24, 2015 39.61 40.95 36.48 40.18 102,491 -1.11(-2.69%)
Aug 21, 2015 41.44 42.06 39.47 41.29 150,357 -0.27(-0.65%)
Aug 20, 2015 41.76 41.89 41.26 41.56 94,309 -0.37(-0.88%)
Aug 19, 2015 41.54 42.18 41.47 41.93 108,912 -0.03(-0.06%)
Aug 18, 2015 42.56 42.72 41.86 41.96 57,589 -0.67(-1.57%)
Aug 17, 2015 42.48 43.29 42.20 42.63 129,901 +0.09(+0.21%)
Aug 14, 2015 42.31 42.82 41.94 42.54 92,612 +0.57(+1.36%)
Aug 13, 2015 42.05 42.24 41.49 41.97 117,441 -0.08(-0.19%)
Aug 12, 2015 41.86 42.26 41.26 42.05 106,922 -0.16(-0.38%)
Aug 11, 2015 43.38 43.72 42.15 42.21 158,295 -1.58(-3.60%)
Aug 10, 2015 43.26 43.82 43.25 43.78 135,604 +0.64(+1.47%)
Aug 07, 2015 43.50 44.44 43.10 43.15 142,961 -0.79(-1.79%)
Aug 06, 2015 43.28 44.19 43.00 43.93 134,562 +0.61(+1.40%)
Aug 05, 2015 43.50 44.34 42.96 43.33 132,539 -0.12(-0.27%)
Aug 04, 2015 43.72 44.48 43.33 43.44 145,629 -0.40(-0.92%)
Aug 03, 2015 43.60 44.21 43.26 43.84 122,502 -0.02(-0.04%)
Jul 31, 2015 44.38 44.81 43.62 43.86 180,796 -0.35(-0.79%)
Jul 30, 2015 42.24 44.36 41.67 44.21 193,784 +1.74(+4.09%)
Jul 29, 2015 41.96 43.09 41.96 42.48 126,849 +0.11(+0.25%)
Jul 28, 2015 41.87 42.60 41.44 42.37 118,174 +0.34(+0.81%)
Jul 27, 2015 41.57 42.43 41.30 42.03 181,236 -0.04(-0.09%)
Jul 24, 2015 43.07 43.07 41.84 42.06 221,878 -1.03(-2.39%)
Jul 23, 2015 42.48 43.90 42.48 43.09 166,535 +0.64(+1.52%)
Jul 22, 2015 46.54 46.82 41.84 42.45 306,750 -5.75(-11.94%)
Jul 21, 2015 48.67 49.38 48.01 48.20 113,048 -0.64(-1.30%)
Jul 20, 2015 49.30 49.52 48.21 48.84 150,411 -0.21(-0.42%)
Jul 17, 2015 49.35 49.79 48.38 49.04 102,219 -0.34(-0.69%)
Jul 16, 2015 49.30 49.82 48.86 49.38 145,475 +0.54(+1.10%)
Jul 15, 2015 49.45 49.45 48.42 48.85 105,835 -0.35(-0.71%)
Jul 14, 2015 47.08 49.23 47.08 49.20 196,446 +2.31(+4.92%)
Jul 13, 2015 45.28 47.07 45.28 46.89 203,780 +1.69(+3.74%)
Jul 10, 2015 45.13 45.53 44.94 45.20 190,300 +0.64(+1.43%)
Jul 09, 2015 45.63 45.63 44.29 44.56 264,059 -0.33(-0.74%)
Jul 08, 2015 45.36 46.02 44.80 44.89 183,423 -0.94(-2.05%)
Jul 07, 2015 46.45 46.47 45.07 45.83 144,663 -0.77(-1.65%)
Jul 06, 2015 46.83 47.28 46.31 46.60 97,067 -0.71(-1.49%)
Jul 02, 2015 48.77 47.31 47.31 47.31 97,991 -1.36(-2.80%)
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.