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

Stepan Company (NY: SCL )

89.05 -0.30 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 110.53 110.90 109.56 109.69 117,556 -1.16(-1.05%)
Aug 28, 2020 109.60 111.01 108.02 110.85 77,988 +1.88(+1.72%)
Aug 27, 2020 110.81 110.81 107.97 108.97 57,536 -1.00(-0.91%)
Aug 26, 2020 110.77 110.99 109.71 109.97 58,090 -0.80(-0.72%)
Aug 25, 2020 111.33 111.33 110.20 110.77 48,856 +0.25(+0.22%)
Aug 24, 2020 108.81 110.79 108.81 110.52 63,708 +2.00(+1.85%)
Aug 21, 2020 109.16 109.16 107.50 108.52 199,759 -1.20(-1.09%)
Aug 20, 2020 109.75 110.11 109.08 109.71 56,337 -1.32(-1.19%)
Aug 19, 2020 111.91 112.67 110.08 111.03 65,356 -0.74(-0.66%)
Aug 18, 2020 111.12 112.61 110.93 111.77 122,823 +0.11(+0.10%)
Aug 17, 2020 110.43 112.78 110.43 111.66 113,659 +0.91(+0.82%)
Aug 14, 2020 108.93 110.99 108.93 110.75 61,529 +1.23(+1.13%)
Aug 13, 2020 109.53 110.78 108.61 109.51 86,681 -0.50(-0.46%)
Aug 12, 2020 110.32 110.70 109.02 110.02 64,698 +1.09(+1.00%)
Aug 11, 2020 109.65 110.68 108.28 108.92 74,503 +0.58(+0.53%)
Aug 10, 2020 109.07 109.91 107.87 108.34 63,109 +0.11(+0.11%)
Aug 07, 2020 107.17 108.70 106.78 108.23 85,340 +1.15(+1.07%)
Aug 06, 2020 104.42 107.69 104.42 107.08 83,372 +1.94(+1.84%)
Aug 05, 2020 104.74 105.31 103.12 105.15 135,753 +1.61(+1.56%)
Aug 04, 2020 103.41 103.92 102.57 103.53 98,025 -0.48(-0.46%)
Aug 03, 2020 104.41 104.62 103.37 104.01 81,539 +0.36(+0.35%)
Jul 31, 2020 102.54 103.91 101.82 103.65 186,695 +0.57(+0.55%)
Jul 30, 2020 102.26 103.36 101.59 103.08 77,443 -0.71(-0.69%)
Jul 29, 2020 102.22 104.04 102.09 103.79 89,492 +1.80(+1.77%)
Jul 28, 2020 102.91 103.42 101.52 101.98 78,833 -1.56(-1.50%)
Jul 27, 2020 102.13 104.89 102.10 103.54 117,140 +0.58(+0.56%)
Jul 24, 2020 103.46 103.90 101.60 102.96 85,129 -0.49(-0.48%)
Jul 23, 2020 99.66 104.39 99.62 103.46 135,709 +4.21(+4.25%)
Jul 22, 2020 98.63 101.44 96.71 99.24 182,674 +3.04(+3.16%)
Jul 21, 2020 94.55 96.63 94.20 96.20 93,020 +2.33(+2.49%)
Jul 20, 2020 93.96 94.30 92.61 93.87 56,339 -0.88(-0.93%)
Jul 17, 2020 95.37 96.01 94.14 94.75 60,897 -0.57(-0.60%)
Jul 16, 2020 94.41 95.74 92.78 95.32 80,856 +0.64(+0.67%)
Jul 15, 2020 93.36 95.73 93.25 94.69 121,821 +3.08(+3.37%)
Jul 14, 2020 89.79 91.82 88.92 91.60 63,621 +1.92(+2.14%)
Jul 13, 2020 91.06 91.90 89.33 89.68 80,031 -0.54(-0.60%)
Jul 10, 2020 87.74 90.39 87.33 90.23 80,177 +2.92(+3.35%)
Jul 09, 2020 89.52 89.52 85.98 87.30 89,236 -1.93(-2.16%)
Jul 08, 2020 90.41 91.21 87.61 89.23 67,286 -1.67(-1.84%)
Jul 07, 2020 91.39 92.30 90.00 90.90 78,100 -1.39(-1.50%)
Jul 06, 2020 93.41 93.41 90.83 92.28 61,960 +0.47(+0.51%)
Jul 02, 2020 91.04 93.15 91.04 91.82 62,161 +2.00(+2.23%)
Jul 01, 2020 93.25 94.24 89.36 89.82 71,291 -2.34(-2.54%)
Jun 30, 2020 89.90 92.50 89.32 92.16 126,195 +1.61(+1.78%)
Jun 29, 2020 84.56 91.04 84.56 90.55 139,695 +7.06(+8.46%)
Jun 26, 2020 85.87 86.44 83.14 83.49 263,923 -3.12(-3.61%)
Jun 25, 2020 85.34 86.80 84.62 86.61 86,319 +0.67(+0.78%)
Jun 24, 2020 86.10 87.06 85.13 85.94 81,475 -1.31(-1.50%)
Jun 23, 2020 88.73 88.73 86.68 87.24 66,867 -0.65(-0.75%)
Jun 22, 2020 86.91 88.07 86.12 87.90 67,010 +0.13(+0.15%)
Jun 19, 2020 89.24 89.59 86.74 87.77 217,776 -0.61(-0.69%)
Jun 18, 2020 89.90 90.28 88.37 88.37 64,353 -2.50(-2.75%)
Jun 17, 2020 91.53 93.27 90.41 90.87 88,591 -0.47(-0.52%)
Jun 16, 2020 93.76 94.44 90.37 91.35 101,890 +0.15(+0.17%)
Jun 15, 2020 87.63 92.13 87.63 91.19 76,371 +1.29(+1.44%)
Jun 12, 2020 91.33 92.50 88.28 89.90 120,214 +1.41(+1.60%)
Jun 11, 2020 91.46 92.34 88.38 88.49 110,830 -5.88(-6.23%)
Jun 10, 2020 96.74 97.41 93.97 94.36 72,760 -2.85(-2.93%)
Jun 09, 2020 95.90 98.19 95.90 97.21 83,164 -0.04(-0.04%)
Jun 08, 2020 97.20 98.29 96.62 97.25 94,248 +0.88(+0.92%)
Jun 05, 2020 96.42 97.90 95.83 96.37 100,617 +1.96(+2.08%)
Jun 04, 2020 93.59 95.08 92.98 94.40 74,995 -0.12(-0.13%)
Jun 03, 2020 94.85 96.09 94.52 94.52 71,523 +0.78(+0.83%)
Jun 02, 2020 92.63 94.64 92.63 93.75 56,343 +1.55(+1.68%)
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.