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

Stepan Company (NY: SCL )

88.01 -1.04 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 13, 2024 89.71 89.71 87.76 88.01 55,376 -1.04(-1.17%)
May 10, 2024 90.00 90.00 87.73 89.05 71,488 -0.30(-0.34%)
May 09, 2024 87.55 89.45 87.40 89.35 68,450 +2.15(+2.47%)
May 08, 2024 86.30 87.37 86.30 87.20 45,007 +0.28(+0.32%)
May 07, 2024 86.51 88.33 86.51 86.92 67,449 +0.19(+0.22%)
May 06, 2024 86.04 87.40 86.04 86.73 39,768 +1.03(+1.20%)
May 03, 2024 87.44 87.44 84.95 85.70 57,951 +0.12(+0.14%)
May 02, 2024 84.84 85.92 84.33 85.58 74,273 +1.56(+1.86%)
May 01, 2024 83.29 85.36 83.29 84.02 51,147 +1.03(+1.24%)
Apr 30, 2024 87.16 88.50 82.49 82.99 129,177 -1.54(-1.82%)
Apr 29, 2024 84.23 86.00 83.81 84.53 65,746 +0.55(+0.65%)
Apr 26, 2024 83.12 84.59 83.12 83.98 54,614 +0.81(+0.97%)
Apr 25, 2024 84.29 84.29 82.75 83.17 66,000 -1.72(-2.03%)
Apr 24, 2024 84.49 84.91 83.80 84.89 49,115 -0.36(-0.42%)
Apr 23, 2024 84.67 85.72 82.87 85.25 68,606 +0.50(+0.59%)
Apr 22, 2024 84.59 85.37 84.00 84.75 65,787 +0.58(+0.69%)
Apr 19, 2024 82.12 84.48 82.12 84.17 69,369 +2.11(+2.57%)
Apr 18, 2024 82.01 83.05 81.59 82.06 78,139 +0.45(+0.55%)
Apr 17, 2024 83.19 83.51 81.58 81.61 42,300 -0.71(-0.86%)
Apr 16, 2024 82.25 83.24 81.64 82.32 47,821 -0.90(-1.08%)
Apr 15, 2024 84.13 84.13 82.58 83.22 49,260 -0.88(-1.05%)
Apr 12, 2024 84.72 84.73 83.07 84.10 52,721 -1.41(-1.65%)
Apr 11, 2024 84.87 85.94 84.52 85.51 61,042 +1.15(+1.36%)
Apr 10, 2024 86.76 86.76 83.49 84.36 63,448 -4.46(-5.02%)
Apr 09, 2024 87.91 88.86 87.73 88.82 32,646 +1.26(+1.44%)
Apr 08, 2024 87.33 88.40 86.95 87.56 64,275 +0.51(+0.59%)
Apr 05, 2024 86.93 87.31 86.47 87.05 43,171 -0.37(-0.42%)
Apr 04, 2024 88.70 89.14 86.48 87.42 80,924 -0.73(-0.83%)
Apr 03, 2024 86.31 88.25 86.31 88.15 63,761 +1.17(+1.35%)
Apr 02, 2024 87.25 87.60 84.95 86.98 99,441 -1.43(-1.62%)
Apr 01, 2024 90.51 90.51 87.70 88.41 61,198 -1.63(-1.81%)
Mar 28, 2024 90.27 91.34 89.29 90.04 138,999 +0.37(+0.41%)
Mar 27, 2024 88.41 89.68 88.31 89.67 134,385 +2.00(+2.28%)
Mar 26, 2024 88.80 88.80 87.51 87.67 57,377 -0.33(-0.37%)
Mar 25, 2024 88.48 88.70 87.85 88.00 37,038 -0.44(-0.50%)
Mar 22, 2024 90.60 90.60 88.24 88.44 53,392 -1.72(-1.91%)
Mar 21, 2024 89.60 90.20 88.99 90.16 83,138 +0.91(+1.02%)
Mar 20, 2024 86.75 89.78 86.20 89.25 84,035 +2.44(+2.81%)
Mar 19, 2024 85.65 86.89 85.60 86.81 68,066 +1.07(+1.25%)
Mar 18, 2024 86.99 87.50 85.62 85.74 72,521 -1.56(-1.79%)
Mar 15, 2024 85.59 87.52 85.59 87.30 192,325 +1.28(+1.49%)
Mar 14, 2024 86.82 87.31 85.24 86.02 75,172 -1.51(-1.73%)
Mar 13, 2024 86.06 87.87 86.06 87.53 63,475 +0.97(+1.12%)
Mar 12, 2024 88.91 88.91 86.17 86.56 93,525 -2.19(-2.47%)
Mar 11, 2024 87.45 88.75 87.21 88.75 57,808 +1.16(+1.32%)
Mar 08, 2024 88.50 88.82 87.06 87.59 55,458 -0.32(-0.36%)
Mar 07, 2024 87.30 88.25 86.81 87.91 49,306 +1.21(+1.40%)
Mar 06, 2024 87.51 87.51 86.14 86.70 48,370 +0.06(+0.07%)
Mar 05, 2024 86.67 87.69 86.33 86.64 57,630 -0.65(-0.74%)
Mar 04, 2024 87.70 87.77 86.62 87.29 77,545 -0.65(-0.74%)
Mar 01, 2024 89.13 89.13 87.22 87.94 81,845 -1.26(-1.41%)
Feb 29, 2024 89.30 89.76 88.33 89.20 71,957 +0.83(+0.93%)
Feb 28, 2024 88.62 89.52 88.21 88.38 48,504 -1.28(-1.43%)
Feb 27, 2024 90.15 90.15 88.60 89.66 63,663 +0.04(+0.04%)
Feb 26, 2024 89.82 90.31 89.14 89.62 46,699 -1.01(-1.11%)
Feb 23, 2024 91.82 92.04 90.04 90.63 65,309 -1.03(-1.12%)
Feb 22, 2024 90.10 91.99 90.02 91.65 126,639 +1.27(+1.41%)
Feb 21, 2024 89.58 91.10 89.25 90.38 103,800 -0.17(-0.19%)
Feb 20, 2024 88.62 90.72 86.03 90.55 128,875 -2.17(-2.34%)
Feb 16, 2024 92.50 93.75 92.02 92.72 132,961 -0.24(-0.26%)
Feb 15, 2024 89.59 93.40 89.59 92.96 131,481 +3.88(+4.36%)
Feb 14, 2024 89.02 89.77 87.54 89.07 99,278 +1.23(+1.41%)
Feb 13, 2024 89.62 90.66 86.88 87.84 98,978 -4.18(-4.54%)
Feb 12, 2024 90.06 92.37 89.67 92.02 90,503 +2.16(+2.40%)
Feb 09, 2024 89.43 90.25 88.40 89.86 100,847 +0.23(+0.26%)
Feb 08, 2024 88.71 89.68 88.62 89.63 70,763 +0.70(+0.78%)
Feb 07, 2024 89.29 89.70 88.62 88.93 49,750 -0.23(-0.26%)
Feb 06, 2024 88.18 89.81 87.72 89.16 50,848 +1.06(+1.20%)
Feb 05, 2024 89.12 89.67 87.91 88.11 60,485 -2.56(-2.82%)
Feb 02, 2024 88.83 91.24 88.77 90.67 66,681 +0.81(+0.90%)
Feb 01, 2024 89.48 90.01 88.71 89.86 78,589 +0.97(+1.09%)
Jan 31, 2024 92.61 92.61 88.79 88.89 91,297 -3.28(-3.55%)
Jan 30, 2024 91.91 92.18 91.32 92.17 63,627 -0.30(-0.32%)
Jan 29, 2024 90.56 92.56 90.32 92.47 63,959 +1.66(+1.83%)
Jan 26, 2024 91.98 92.34 90.57 90.80 43,562 -0.21(-0.23%)
Jan 25, 2024 92.20 92.58 89.79 91.01 83,796 +0.16(+0.18%)
Jan 24, 2024 93.20 93.22 90.77 90.85 99,702 -1.56(-1.69%)
Jan 23, 2024 93.77 94.93 91.43 92.42 132,545 -0.16(-0.17%)
Jan 22, 2024 90.85 93.06 90.29 92.58 108,158 +2.34(+2.59%)
Jan 19, 2024 89.64 90.52 88.47 90.24 82,236 +1.00(+1.12%)
Jan 18, 2024 88.34 89.26 87.43 89.24 75,014 +1.15(+1.30%)
Jan 17, 2024 86.31 88.75 86.31 88.10 105,002 +0.25(+0.28%)
Jan 16, 2024 88.43 89.57 87.83 87.85 85,546 -1.44(-1.62%)
Jan 12, 2024 89.62 89.62 88.14 89.29 63,042 +0.93(+1.05%)
Jan 11, 2024 87.88 88.52 87.11 88.36 94,904 -0.13(-0.15%)
Jan 10, 2024 87.86 88.62 87.85 88.49 66,383 -0.03(-0.03%)
Jan 09, 2024 88.21 88.72 87.73 88.52 65,213 -1.19(-1.33%)
Jan 08, 2024 89.23 89.92 88.75 89.72 79,705 +0.19(+0.21%)
Jan 05, 2024 89.94 91.06 88.95 89.53 64,451 -1.06(-1.17%)
Jan 04, 2024 90.62 91.55 89.99 90.59 93,875 +0.65(+0.72%)
Jan 03, 2024 92.53 92.53 89.43 89.94 94,950 -3.11(-3.34%)
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.