Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stepan Company (NY: SCL )

82.99 -1.54 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 91.07 91.17 88.97 90.30 349,181 -3.04(-3.26%)
Apr 29, 2020 93.77 95.25 92.08 93.34 128,294 +2.18(+2.39%)
Apr 28, 2020 91.48 92.48 89.95 91.16 100,789 +2.14(+2.40%)
Apr 27, 2020 87.50 89.88 86.37 89.02 141,722 +2.86(+3.32%)
Apr 24, 2020 90.12 90.12 85.32 86.16 148,962 -2.37(-2.67%)
Apr 23, 2020 86.25 90.34 86.25 88.53 136,113 +3.73(+4.40%)
Apr 22, 2020 87.17 87.17 83.89 84.80 95,444 -0.38(-0.44%)
Apr 21, 2020 86.33 88.88 84.45 85.18 124,923 -1.26(-1.46%)
Apr 20, 2020 87.07 88.04 84.62 86.44 65,743 -2.64(-2.96%)
Apr 17, 2020 89.08 90.97 87.41 89.08 92,018 +2.79(+3.24%)
Apr 16, 2020 86.66 87.36 83.39 86.29 112,132 +0.72(+0.84%)
Apr 15, 2020 87.79 89.72 85.19 85.57 78,242 -4.55(-5.05%)
Apr 14, 2020 91.37 92.12 88.45 90.12 65,037 +1.46(+1.64%)
Apr 13, 2020 90.90 91.09 87.26 88.66 59,654 -2.90(-3.16%)
Apr 09, 2020 90.96 94.00 90.05 91.56 87,687 +1.76(+1.96%)
Apr 08, 2020 89.98 91.20 88.50 89.80 89,599 +1.32(+1.49%)
Apr 07, 2020 90.35 93.11 87.06 88.48 110,745 -0.01(-0.01%)
Apr 06, 2020 88.17 90.12 84.46 88.49 137,745 +3.25(+3.81%)
Apr 03, 2020 81.88 85.25 80.52 85.25 124,874 +2.35(+2.83%)
Apr 02, 2020 81.31 83.79 79.72 82.90 88,342 +3.83(+4.85%)
Apr 01, 2020 80.43 80.75 78.37 79.06 96,255 -4.67(-5.57%)
Mar 31, 2020 81.97 83.89 80.02 83.73 119,682 +1.31(+1.58%)
Mar 30, 2020 75.01 83.00 75.01 82.43 96,146 +8.07(+10.86%)
Mar 27, 2020 77.98 78.20 73.56 74.35 90,433 -6.47(-8.01%)
Mar 26, 2020 78.24 81.64 78.24 80.83 100,229 +3.40(+4.39%)
Mar 25, 2020 80.10 82.53 75.24 77.43 129,967 -2.40(-3.01%)
Mar 24, 2020 79.71 83.03 75.62 79.83 121,837 +4.29(+5.68%)
Mar 23, 2020 72.22 76.67 68.25 75.54 109,162 +4.54(+6.40%)
Mar 20, 2020 94.41 94.41 70.19 71.00 193,968 -22.05(-23.69%)
Mar 19, 2020 97.47 100.21 92.08 93.05 268,694 -3.49(-3.62%)
Mar 18, 2020 94.17 96.88 86.95 96.54 222,610 +2.36(+2.50%)
Mar 17, 2020 79.81 96.06 78.38 94.18 308,992 +16.05(+20.55%)
Mar 16, 2020 70.04 78.50 70.04 78.13 206,911 -0.43(-0.54%)
Mar 13, 2020 71.69 78.79 69.75 78.55 204,427 +11.02(+16.31%)
Mar 12, 2020 67.18 72.52 65.62 67.54 168,833 -4.97(-6.85%)
Mar 11, 2020 75.22 75.22 71.22 72.51 112,600 -4.98(-6.43%)
Mar 10, 2020 78.08 78.17 73.98 77.48 199,778 +2.13(+2.83%)
Mar 09, 2020 76.26 78.18 74.42 75.35 145,488 -5.88(-7.24%)
Mar 06, 2020 80.03 82.32 79.67 81.23 71,100 -1.44(-1.74%)
Mar 05, 2020 84.37 84.73 81.19 82.67 110,560 -4.41(-5.07%)
Mar 04, 2020 84.88 87.17 83.04 87.08 86,589 +3.56(+4.27%)
Mar 03, 2020 85.10 86.89 82.11 83.52 95,424 -1.86(-2.18%)
Mar 02, 2020 83.37 85.47 81.60 85.38 120,307 +2.50(+3.02%)
Feb 28, 2020 80.82 83.08 78.21 82.88 171,469 +0.67(+0.82%)
Feb 27, 2020 85.90 86.89 82.21 82.21 125,683 -5.15(-5.90%)
Feb 26, 2020 87.88 89.77 86.88 87.36 96,249 -1.14(-1.29%)
Feb 25, 2020 93.09 93.09 88.02 88.50 167,104 -4.32(-4.66%)
Feb 24, 2020 92.09 93.20 91.09 92.82 99,376 -2.16(-2.28%)
Feb 21, 2020 96.11 96.92 94.76 94.98 79,270 -1.43(-1.49%)
Feb 20, 2020 96.33 98.10 95.23 96.42 125,798 -0.08(-0.08%)
Feb 19, 2020 96.56 97.72 96.46 96.49 80,009 +0.18(+0.19%)
Feb 18, 2020 97.66 97.66 95.95 96.31 60,301 -1.55(-1.58%)
Feb 14, 2020 97.78 98.35 97.16 97.86 77,150 +0.27(+0.28%)
Feb 13, 2020 96.50 97.80 96.40 97.59 43,733 +0.47(+0.49%)
Feb 12, 2020 97.26 97.86 96.65 97.12 71,512 +0.66(+0.68%)
Feb 11, 2020 96.45 97.27 96.03 96.46 106,723 +0.56(+0.58%)
Feb 10, 2020 94.96 95.98 94.95 95.90 76,431 +0.77(+0.81%)
Feb 07, 2020 96.84 96.98 95.01 95.12 65,493 -2.24(-2.30%)
Feb 06, 2020 97.63 97.89 96.64 97.36 81,093 -0.03(-0.03%)
Feb 05, 2020 97.43 97.88 96.22 97.39 80,870 +1.09(+1.14%)
Feb 04, 2020 95.61 96.90 95.49 96.30 81,645 +1.85(+1.96%)
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.