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

Stepan Company (NY: SCL )

87.17 +2.89 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 75.49 75.86 73.69 73.82 178,819 -1.63(-2.16%)
Oct 30, 2023 74.38 75.56 74.01 75.44 111,998 +1.87(+2.53%)
Oct 27, 2023 72.66 73.58 72.17 73.58 82,134 +0.60(+0.82%)
Oct 26, 2023 73.16 74.26 72.64 72.98 67,892 +0.39(+0.54%)
Oct 25, 2023 72.17 73.25 71.37 72.58 121,080 -0.46(-0.63%)
Oct 24, 2023 73.60 74.58 72.31 73.05 95,376 -0.21(-0.28%)
Oct 23, 2023 73.54 75.02 72.99 73.25 237,165 -1.34(-1.80%)
Oct 20, 2023 72.61 74.96 72.27 74.60 359,948 +2.17(+3.00%)
Oct 19, 2023 72.53 73.30 71.13 72.42 232,515 +1.16(+1.63%)
Oct 18, 2023 64.32 71.91 63.31 71.26 266,311 +4.14(+6.18%)
Oct 17, 2023 64.75 67.96 64.75 67.12 171,218 +1.56(+2.38%)
Oct 16, 2023 63.94 66.22 63.30 65.56 222,525 +2.73(+4.35%)
Oct 13, 2023 64.14 64.14 62.76 62.82 87,676 -1.02(-1.59%)
Oct 12, 2023 66.37 67.11 63.66 63.84 119,639 -1.99(-3.03%)
Oct 11, 2023 67.26 67.62 65.34 65.83 68,490 -1.48(-2.20%)
Oct 10, 2023 67.43 68.66 67.29 67.31 113,792 +0.26(+0.38%)
Oct 09, 2023 68.23 68.23 66.92 67.06 86,874 -1.37(-2.00%)
Oct 06, 2023 68.89 69.17 67.86 68.43 116,172 -0.78(-1.13%)
Oct 05, 2023 69.39 69.52 68.48 69.21 114,896 -0.38(-0.54%)
Oct 04, 2023 69.65 70.24 67.76 69.58 84,055 +0.27(+0.38%)
Oct 03, 2023 70.39 71.39 69.20 69.32 108,918 -1.12(-1.60%)
Oct 02, 2023 73.53 74.07 69.94 70.44 118,011 -3.54(-4.79%)
Sep 29, 2023 72.51 74.66 72.16 73.98 173,011 +0.38(+0.52%)
Sep 28, 2023 73.22 74.35 73.22 73.60 149,354 +0.40(+0.55%)
Sep 27, 2023 73.08 73.56 72.31 73.19 267,060 +0.80(+1.10%)
Sep 26, 2023 73.68 73.86 72.39 72.39 85,744 -1.69(-2.28%)
Sep 25, 2023 73.42 74.18 73.71 74.08 73,847 +0.64(+0.87%)
Sep 22, 2023 74.79 76.17 73.36 73.44 112,411 -1.55(-2.07%)
Sep 21, 2023 76.52 76.52 74.87 74.99 70,689 -1.89(-2.46%)
Sep 20, 2023 78.42 78.80 76.72 76.89 70,555 -1.02(-1.30%)
Sep 19, 2023 78.54 78.99 77.81 77.90 95,589 -0.45(-0.58%)
Sep 18, 2023 81.11 81.11 78.10 78.36 78,749 -2.33(-2.89%)
Sep 15, 2023 79.69 80.86 79.69 80.68 369,040 +0.87(+1.09%)
Sep 14, 2023 79.58 80.22 78.93 79.82 112,543 +1.35(+1.72%)
Sep 13, 2023 77.26 78.70 76.59 78.46 165,340 +1.45(+1.88%)
Sep 12, 2023 77.53 77.85 75.96 77.01 216,107 -0.74(-0.95%)
Sep 11, 2023 77.68 78.64 77.06 77.75 166,562 +1.12(+1.47%)
Sep 08, 2023 77.96 78.08 76.18 76.63 120,798 -1.43(-1.83%)
Sep 07, 2023 79.34 79.39 77.32 78.06 113,414 -1.03(-1.30%)
Sep 06, 2023 81.79 82.03 78.78 79.09 129,115 -2.07(-2.55%)
Sep 05, 2023 85.17 85.42 80.02 81.16 231,467 -4.91(-5.71%)
Sep 01, 2023 86.96 87.43 86.05 86.07 66,533 -0.05(-0.06%)
Aug 31, 2023 86.73 87.36 85.99 86.12 86,292 -0.58(-0.67%)
Aug 30, 2023 85.72 86.98 85.72 86.70 73,811 +0.73(+0.84%)
Aug 29, 2023 85.55 86.03 85.22 85.98 61,404 +0.57(+0.67%)
Aug 28, 2023 85.46 86.81 85.36 85.41 68,530 +0.26(+0.30%)
Aug 25, 2023 85.25 85.81 84.36 85.15 82,235 +0.45(+0.53%)
Aug 24, 2023 83.72 85.06 83.72 84.70 106,467 +0.75(+0.89%)
Aug 23, 2023 84.52 85.14 83.72 83.95 121,477 -0.54(-0.64%)
Aug 22, 2023 85.40 86.21 84.40 84.50 63,922 -0.67(-0.78%)
Aug 21, 2023 86.03 86.03 84.97 85.16 67,481 -0.97(-1.13%)
Aug 18, 2023 85.66 87.30 85.59 86.14 81,198 -0.19(-0.22%)
Aug 17, 2023 86.55 87.30 86.18 86.32 71,077 -0.14(-0.16%)
Aug 16, 2023 87.14 87.79 85.59 86.46 116,279 -0.58(-0.67%)
Aug 15, 2023 88.78 88.78 87.02 87.04 64,484 -2.48(-2.77%)
Aug 14, 2023 90.26 90.26 89.01 89.52 93,676 -1.14(-1.26%)
Aug 11, 2023 91.21 91.69 90.57 90.66 73,500 -0.93(-1.02%)
Aug 10, 2023 91.76 92.63 91.17 91.59 51,304 +0.10(+0.11%)
Aug 09, 2023 91.89 92.09 90.91 91.49 61,516 -0.49(-0.53%)
Aug 08, 2023 91.46 92.33 91.19 91.98 63,274 -1.11(-1.19%)
Aug 07, 2023 92.22 93.19 91.45 93.09 86,583 +1.07(+1.16%)
Aug 04, 2023 91.97 93.03 91.97 92.02 67,057 -0.02(-0.02%)
Aug 03, 2023 92.70 93.16 91.30 92.04 102,277 -0.41(-0.45%)
Aug 02, 2023 91.84 93.36 91.65 92.46 80,423 -0.57(-0.61%)
Aug 01, 2023 93.59 94.48 92.62 93.03 107,519 -1.14(-1.21%)
Jul 31, 2023 92.65 94.93 92.27 94.17 1,219,751 +1.75(+1.89%)
Jul 28, 2023 91.65 92.48 90.65 92.42 184,653 +1.33(+1.46%)
Jul 27, 2023 91.48 91.48 89.43 91.09 190,112 -0.56(-0.61%)
Jul 26, 2023 90.41 93.26 89.63 91.65 287,864 -3.07(-3.24%)
Jul 25, 2023 94.17 95.25 93.13 94.72 126,476 +0.88(+0.94%)
Jul 24, 2023 94.07 94.86 93.19 93.83 172,749 -0.42(-0.45%)
Jul 21, 2023 94.83 95.13 93.39 94.25 143,500 -0.77(-0.81%)
Jul 20, 2023 94.70 95.29 94.09 95.02 103,818 +0.28(+0.30%)
Jul 19, 2023 94.69 95.12 93.40 94.73 128,853 +0.18(+0.19%)
Jul 18, 2023 91.45 94.89 91.45 94.56 144,993 +3.13(+3.43%)
Jul 17, 2023 91.12 91.96 90.41 91.42 119,144 +0.21(+0.23%)
Jul 14, 2023 91.50 91.60 89.20 91.22 114,352 -0.59(-0.64%)
Jul 13, 2023 91.67 91.97 91.00 91.81 125,968 +0.61(+0.67%)
Jul 12, 2023 91.33 91.51 90.06 91.20 128,373 +1.54(+1.72%)
Jul 11, 2023 89.49 90.07 88.61 89.65 120,132 +1.03(+1.16%)
Jul 10, 2023 89.38 91.26 88.33 88.62 111,210 -0.79(-0.88%)
Jul 07, 2023 87.62 89.57 85.84 89.41 251,557 -0.45(-0.50%)
Jul 06, 2023 89.83 90.75 89.15 89.86 103,102 -0.92(-1.02%)
Jul 05, 2023 92.82 92.82 90.76 90.78 99,938 -3.04(-3.24%)
Jul 03, 2023 93.26 94.76 93.26 93.82 49,608 -0.09(-0.09%)
Jun 30, 2023 94.62 94.62 93.40 93.91 82,887 +0.14(+0.15%)
Jun 29, 2023 92.25 94.19 92.25 93.77 93,387 +1.84(+2.00%)
Jun 28, 2023 90.70 91.98 89.71 91.93 137,982 +1.39(+1.53%)
Jun 27, 2023 91.20 91.80 89.92 90.55 110,118 -0.55(-0.60%)
Jun 26, 2023 90.28 92.40 90.28 91.10 90,374 +0.52(+0.57%)
Jun 23, 2023 89.13 90.99 89.13 90.58 185,611 +0.08(+0.09%)
Jun 22, 2023 91.91 91.91 89.79 90.50 104,138 -1.43(-1.56%)
Jun 21, 2023 92.24 92.60 91.48 91.93 133,471 -0.55(-0.60%)
Jun 20, 2023 94.89 94.89 92.33 92.48 146,692 -2.55(-2.68%)
Jun 16, 2023 96.17 96.17 93.60 95.03 305,818 -0.18(-0.19%)
Jun 15, 2023 92.73 95.94 92.73 95.21 130,444 +6.03(+6.76%)
May 08, 2023 90.14 91.14 87.77 89.18 79,853 -0.87(-0.97%)
May 05, 2023 89.91 90.58 89.41 90.05 85,568 +1.41(+1.59%)
May 04, 2023 87.42 88.98 86.67 88.64 112,877 +0.39(+0.44%)
May 03, 2023 88.09 89.24 87.51 88.25 123,713 +0.20(+0.22%)
May 02, 2023 87.47 88.16 85.26 88.05 117,744 -0.12(-0.13%)
May 01, 2023 89.86 90.85 87.75 88.17 99,696 -2.08(-2.30%)
Apr 28, 2023 89.54 91.00 89.36 90.24 303,405 +0.54(+0.60%)
Apr 27, 2023 86.89 89.74 86.69 89.71 120,392 +2.36(+2.70%)
Apr 26, 2023 87.72 89.61 86.87 87.35 106,601 -1.24(-1.40%)
Apr 25, 2023 96.04 96.04 86.33 88.59 146,914 -8.63(-8.88%)
Apr 24, 2023 96.11 97.42 96.02 97.22 46,904 +0.73(+0.76%)
Apr 21, 2023 97.69 97.69 95.36 96.49 68,107 -0.51(-0.52%)
Apr 20, 2023 96.69 97.59 95.86 97.00 79,266 -0.58(-0.59%)
Apr 19, 2023 97.00 97.63 96.79 97.58 65,641 +0.22(+0.22%)
Apr 18, 2023 98.45 98.45 96.47 97.36 57,116 -0.54(-0.55%)
Apr 17, 2023 97.48 98.50 96.69 97.90 55,198 +0.30(+0.31%)
Apr 14, 2023 99.22 99.64 97.01 97.60 64,853 -0.80(-0.82%)
Apr 13, 2023 98.13 99.14 96.58 98.40 65,655 +0.40(+0.41%)
Apr 12, 2023 99.64 100.33 97.93 98.00 63,140 -1.03(-1.04%)
Apr 11, 2023 100.29 101.61 98.81 99.02 116,176 -1.04(-1.04%)
Apr 10, 2023 98.26 101.05 98.07 100.06 62,435 +1.30(+1.32%)
Apr 06, 2023 99.50 99.50 98.28 98.76 48,873 -0.42(-0.42%)
Apr 05, 2023 98.61 99.27 98.18 99.18 54,242 +0.16(+0.16%)
Apr 04, 2023 100.46 100.46 97.88 99.02 70,258 -1.68(-1.67%)
Apr 03, 2023 101.05 102.22 99.41 100.71 81,924 -0.14(-0.14%)
Mar 31, 2023 99.35 100.92 98.68 100.84 123,730 +1.99(+2.01%)
Mar 30, 2023 99.10 100.13 98.14 98.86 58,695 -0.57(-0.57%)
Mar 29, 2023 99.60 99.78 98.28 99.43 56,551 +0.72(+0.73%)
Mar 28, 2023 97.48 98.86 97.31 98.70 59,309 +1.00(+1.02%)
Mar 27, 2023 98.24 98.81 97.22 97.70 85,679 +0.67(+0.69%)
Mar 24, 2023 93.64 97.16 93.25 97.04 100,911 +2.62(+2.78%)
Mar 23, 2023 94.76 96.77 93.86 94.41 81,602 +0.11(+0.11%)
Mar 22, 2023 95.92 97.05 94.31 94.31 100,834 -1.71(-1.78%)
Mar 21, 2023 95.72 96.71 95.20 96.02 119,425 +1.54(+1.63%)
Mar 20, 2023 93.53 95.57 93.53 94.48 123,336 +1.52(+1.63%)
Mar 17, 2023 94.08 94.69 92.53 92.97 290,418 -1.59(-1.68%)
Mar 16, 2023 92.81 95.47 92.81 94.55 85,222 +0.59(+0.63%)
Mar 15, 2023 92.73 94.35 92.69 93.96 116,952 -1.13(-1.18%)
Mar 14, 2023 95.02 96.33 93.87 95.09 89,932 +2.39(+2.58%)
Mar 13, 2023 92.82 95.01 92.69 92.70 74,385 -1.89(-2.00%)
Mar 10, 2023 95.83 95.89 93.81 94.59 68,772 -1.92(-1.99%)
Mar 09, 2023 98.53 98.97 96.41 96.51 75,983 -1.70(-1.73%)
Mar 08, 2023 97.98 98.68 97.33 98.21 69,992 +0.20(+0.20%)
Mar 07, 2023 100.06 100.06 97.13 98.02 71,897 -1.89(-1.89%)
Mar 06, 2023 103.76 103.83 98.93 99.91 122,392 -3.82(-3.68%)
Mar 03, 2023 103.09 103.75 101.73 103.72 74,933 +1.35(+1.32%)
Mar 02, 2023 100.63 102.39 100.25 102.37 71,775 +1.04(+1.03%)
Mar 01, 2023 101.32 102.21 100.81 101.33 68,137 -0.20(-0.19%)
Feb 28, 2023 101.92 103.02 101.48 101.52 158,828 -0.66(-0.65%)
Feb 27, 2023 102.94 103.37 101.85 102.19 90,587 +0.11(+0.11%)
Feb 24, 2023 100.37 102.12 99.88 102.08 85,708 +0.23(+0.23%)
Feb 23, 2023 102.27 102.94 100.49 101.85 82,763 -0.02(-0.02%)
Feb 22, 2023 102.24 103.43 101.38 101.87 126,765 -0.13(-0.12%)
Feb 21, 2023 104.47 104.47 100.60 101.99 124,718 -2.21(-2.12%)
Feb 17, 2023 102.22 104.28 100.47 104.21 98,471 +2.72(+2.68%)
Feb 16, 2023 104.66 105.14 99.13 101.48 178,483 -5.31(-4.97%)
Feb 15, 2023 105.98 106.93 105.44 106.79 82,197 -0.30(-0.28%)
Feb 14, 2023 107.32 108.21 106.63 107.09 45,096 -1.24(-1.14%)
Feb 13, 2023 106.09 108.33 105.81 108.33 50,674 +2.13(+2.00%)
Feb 10, 2023 105.21 106.75 104.16 106.21 65,431 +0.98(+0.93%)
Feb 09, 2023 107.74 108.43 104.62 105.23 55,435 -2.30(-2.14%)
Feb 08, 2023 108.49 109.42 107.35 107.53 40,872 -1.98(-1.81%)
Feb 07, 2023 109.19 109.83 107.81 109.51 58,468 -0.69(-0.63%)
Feb 06, 2023 110.28 111.00 109.33 110.20 57,275 -0.89(-0.80%)
Feb 03, 2023 111.08 111.65 110.32 111.09 109,322 -0.56(-0.51%)
Feb 02, 2023 109.11 111.67 108.59 111.66 86,424 +2.30(+2.10%)
Feb 01, 2023 107.31 110.70 106.81 109.36 80,368 +2.22(+2.08%)
Jan 31, 2023 105.56 107.13 104.30 107.13 137,527 +2.62(+2.51%)
Jan 30, 2023 104.56 105.84 104.03 104.51 62,373 -0.24(-0.23%)
Jan 27, 2023 105.88 106.64 104.14 104.75 80,585 -1.23(-1.16%)
Jan 26, 2023 105.76 106.16 104.43 105.98 62,321 +0.75(+0.71%)
Jan 25, 2023 104.01 105.26 102.44 105.23 61,162 +0.42(+0.40%)
Jan 24, 2023 104.45 105.32 103.11 104.81 39,383 -0.16(-0.15%)
Jan 23, 2023 105.12 106.01 104.30 104.97 54,542 -0.78(-0.74%)
Jan 20, 2023 107.27 107.37 105.67 105.75 117,870 -0.86(-0.80%)
Jan 19, 2023 107.13 107.58 105.06 106.61 79,749 -0.58(-0.54%)
Jan 18, 2023 108.83 109.54 106.92 107.18 71,373 -1.75(-1.60%)
Jan 17, 2023 110.22 110.63 108.06 108.93 77,347 -1.70(-1.53%)
Jan 13, 2023 108.86 111.04 107.51 110.62 59,088 +1.39(+1.27%)
Jan 12, 2023 106.94 109.25 105.92 109.24 66,305 +3.08(+2.90%)
Jan 11, 2023 106.82 107.43 105.58 106.16 101,583 -0.04(-0.04%)
Jan 10, 2023 104.20 106.37 103.74 106.20 84,743 +1.38(+1.31%)
Jan 09, 2023 105.59 106.77 104.34 104.82 55,202 -0.24(-0.23%)
Jan 06, 2023 102.36 105.28 101.46 105.06 71,044 +3.83(+3.79%)
Jan 05, 2023 101.44 101.67 99.64 101.23 79,379 -0.36(-0.36%)
Jan 04, 2023 102.82 103.39 101.05 101.59 71,747 +0.01(+0.01%)
Jan 03, 2023 104.25 105.47 100.83 101.58 76,851 -2.25(-2.17%)
Dec 30, 2022 103.95 104.31 102.74 103.84 57,867 -0.55(-0.52%)
Dec 29, 2022 103.91 104.74 103.83 104.38 47,476 +1.25(+1.21%)
Dec 28, 2022 105.44 106.13 102.95 103.13 55,365 -1.98(-1.88%)
Dec 27, 2022 105.63 106.01 104.69 105.11 63,335 -0.67(-0.64%)
Dec 23, 2022 104.25 106.12 103.93 105.79 46,804 +1.29(+1.23%)
Dec 22, 2022 105.97 105.97 103.14 104.50 63,198 -1.80(-1.69%)
Dec 21, 2022 105.52 106.85 104.67 106.29 66,662 +1.60(+1.53%)
Dec 20, 2022 104.82 105.58 104.49 104.69 86,805 -0.10(-0.09%)
Dec 19, 2022 102.87 105.20 102.58 104.79 82,673 +2.17(+2.12%)
Dec 16, 2022 102.03 103.77 101.92 102.62 616,266 -0.70(-0.68%)
Dec 15, 2022 106.25 106.25 103.01 103.32 79,227 -4.11(-3.82%)
Dec 14, 2022 108.66 109.68 106.34 107.42 72,047 -1.45(-1.34%)
Dec 13, 2022 111.95 112.14 108.64 108.88 112,702 -0.11(-0.10%)
Dec 12, 2022 108.80 109.13 107.84 108.99 62,005 -0.02(-0.02%)
Dec 09, 2022 108.89 110.33 108.53 109.00 77,469 -0.13(-0.12%)
Dec 08, 2022 109.39 109.65 107.07 109.13 62,135 +0.53(+0.48%)
Dec 07, 2022 108.26 109.42 107.19 108.61 75,062 +0.67(+0.62%)
Dec 06, 2022 107.67 108.50 106.89 107.93 70,378 -0.65(-0.60%)
Dec 05, 2022 109.87 109.87 106.55 108.59 73,783 -2.21(-2.00%)
Dec 02, 2022 108.51 111.25 107.19 110.80 56,510 +1.29(+1.18%)
Dec 01, 2022 108.65 109.84 107.77 109.51 69,509 +0.69(+0.64%)
Nov 30, 2022 106.21 109.22 103.91 108.82 116,193 +2.78(+2.62%)
Nov 29, 2022 105.44 106.78 105.44 106.04 46,187 +0.60(+0.57%)
Nov 28, 2022 107.50 107.50 104.94 105.44 48,756 -1.98(-1.85%)
Nov 25, 2022 107.85 108.39 107.42 107.42 25,609 +0.45(+0.42%)
Nov 23, 2022 106.20 107.84 106.16 106.98 49,179 +0.02(+0.02%)
Nov 22, 2022 105.88 107.19 105.24 106.96 82,325 +1.73(+1.64%)
Nov 21, 2022 104.82 106.10 104.48 105.23 74,394 -0.35(-0.33%)
Nov 18, 2022 106.78 107.39 104.32 105.58 66,521 +0.58(+0.56%)
Nov 17, 2022 105.24 105.24 103.35 104.99 43,813 -1.11(-1.05%)
Nov 16, 2022 106.29 107.03 105.55 106.10 55,327 +0.02(+0.02%)
Nov 15, 2022 106.96 107.90 105.71 106.08 52,450 +0.13(+0.12%)
Nov 14, 2022 105.28 106.56 103.62 105.96 51,387 -0.16(-0.15%)
Nov 11, 2022 106.61 107.68 104.85 106.11 74,534 +0.47(+0.44%)
Nov 10, 2022 105.20 107.41 104.18 105.64 86,078 +3.94(+3.87%)
Nov 09, 2022 103.77 103.92 101.20 101.71 50,733 -2.45(-2.35%)
Nov 08, 2022 104.39 105.52 103.27 104.16 57,931 +0.82(+0.79%)
Nov 07, 2022 103.08 104.16 101.83 103.34 52,827 +1.42(+1.39%)
Nov 04, 2022 100.90 102.47 100.41 101.92 47,291 +2.54(+2.55%)
Nov 03, 2022 98.28 100.50 98.18 99.38 56,641 -0.21(-0.21%)
Nov 02, 2022 102.07 99.53 99.60 83,680 -2.07(-2.04%)
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.